Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.440 | 1.515 | 1.440 | 1.500 | 18,226 | +0.03(+2.04%) |
Jan 30, 2023 | 1.490 | 1.520 | 1.450 | 1.470 | 12,145 | -0.06(-3.92%) |
Jan 27, 2023 | 1.450 | 1.530 | 1.450 | 1.530 | 32,950 | +0.05(+3.38%) |
Jan 26, 2023 | 1.490 | 1.491 | 1.450 | 1.480 | 13,447 | +0.03(+2.07%) |
Jan 25, 2023 | 1.470 | 1.490 | 1.410 | 1.450 | 23,427 | +0.00(+0.00%) |
Jan 24, 2023 | 1.590 | 1.590 | 1.420 | 1.450 | 40,996 | -0.13(-8.23%) |
Jan 23, 2023 | 1.580 | 1.600 | 1.549 | 1.580 | 33,987 | +0.03(+1.61%) |
Jan 20, 2023 | 1.510 | 1.580 | 1.500 | 1.555 | 78,374 | +0.05(+3.67%) |
Jan 19, 2023 | 1.480 | 1.510 | 1.470 | 1.500 | 22,632 | +0.04(+2.74%) |
Jan 18, 2023 | 1.520 | 1.520 | 1.450 | 1.460 | 47,429 | -0.03(-2.01%) |
Jan 17, 2023 | 1.560 | 1.560 | 1.455 | 1.490 | 120,486 | -0.01(-0.67%) |
Jan 13, 2023 | 1.500 | 1.530 | 1.420 | 1.500 | 115,208 | -0.04(-2.60%) |
Jan 12, 2023 | 1.320 | 1.550 | 1.320 | 1.540 | 797,830 | +0.10(+6.94%) |
Jan 11, 2023 | 1.365 | 1.480 | 1.340 | 1.440 | 179,233 | +0.10(+7.87%) |
Jan 10, 2023 | 1.290 | 1.370 | 1.240 | 1.335 | 52,081 | +0.04(+3.49%) |
Jan 09, 2023 | 1.280 | 1.320 | 1.270 | 1.290 | 17,799 | +0.03(+2.38%) |
Jan 06, 2023 | 1.250 | 1.290 | 1.220 | 1.260 | 15,497 | +0.06(+5.00%) |
Jan 05, 2023 | 1.150 | 1.220 | 1.150 | 1.200 | 13,342 | +0.01(+0.84%) |
Jan 04, 2023 | 1.120 | 1.219 | 1.120 | 1.190 | 33,586 | -0.01(-0.83%) |
Jan 03, 2023 | 1.240 | 1.240 | 1.200 | 1.200 | 13,775 | -0.02(-1.64%) |
Dec 30, 2022 | 1.270 | 1.280 | 1.170 | 1.220 | 45,719 | -0.04(-3.18%) |
Dec 29, 2022 | 1.230 | 1.290 | 1.230 | 1.260 | 28,846 | +0.02(+1.21%) |
Dec 28, 2022 | 1.150 | 1.245 | 1.150 | 1.245 | 49,369 | +0.07(+5.51%) |
Dec 27, 2022 | 1.170 | 1.230 | 1.170 | 1.180 | 27,542 | -0.02(-1.67%) |
Dec 23, 2022 | 1.170 | 1.200 | 1.170 | 1.200 | 23,068 | +0.02(+2.02%) |
Dec 22, 2022 | 1.230 | 1.230 | 1.150 | 1.176 | 17,245 | -0.04(-3.59%) |
Dec 21, 2022 | 1.150 | 1.270 | 1.135 | 1.220 | 73,256 | +0.07(+6.09%) |
Dec 20, 2022 | 1.190 | 1.190 | 1.140 | 1.150 | 48,936 | +0.06(+5.50%) |
Dec 19, 2022 | 1.120 | 1.140 | 1.070 | 1.090 | 65,001 | +0.01(+0.93%) |
Dec 16, 2022 | 1.100 | 1.100 | 1.050 | 1.080 | 58,085 | -0.03(-2.70%) |
Dec 15, 2022 | 1.090 | 1.130 | 1.090 | 1.110 | 11,182 | +0.01(+0.91%) |
Dec 14, 2022 | 1.100 | 1.125 | 1.100 | 1.100 | 26,425 | -0.03(-2.65%) |
Dec 13, 2022 | 1.160 | 1.180 | 1.100 | 1.130 | 26,815 | +0.02(+1.80%) |
Dec 12, 2022 | 1.100 | 1.129 | 1.100 | 1.110 | 7,265 | -0.01(-0.89%) |
Dec 09, 2022 | 1.120 | 1.150 | 1.110 | 1.120 | 19,815 | -0.03(-2.33%) |
Dec 08, 2022 | 1.130 | 1.180 | 1.130 | 1.147 | 18,050 | +0.02(+1.48%) |
Dec 07, 2022 | 1.140 | 1.140 | 1.130 | 1.130 | 12,997 | -0.02(-1.74%) |
Dec 06, 2022 | 1.160 | 1.172 | 1.150 | 1.150 | 17,055 | -0.04(-3.36%) |
Dec 05, 2022 | 1.200 | 1.200 | 1.190 | 1.190 | 3,119 | -0.03(-2.75%) |
Dec 02, 2022 | 1.200 | 1.258 | 1.200 | 1.224 | 15,318 | +0.02(+1.98%) |
Dec 01, 2022 | 1.200 | 1.260 | 1.170 | 1.200 | 38,752 | -0.02(-1.64%) |
Nov 30, 2022 | 1.210 | 1.230 | 1.150 | 1.220 | 26,096 | +0.05(+4.26%) |
Nov 29, 2022 | 1.210 | 1.265 | 1.165 | 1.170 | 25,997 | -0.09(-7.13%) |
Nov 28, 2022 | 1.270 | 1.300 | 1.246 | 1.260 | 17,332 | -0.03(-2.33%) |
Nov 25, 2022 | 1.210 | 1.360 | 1.180 | 1.290 | 94,418 | +0.09(+7.50%) |
Nov 23, 2022 | 1.210 | 1.220 | 1.200 | 1.200 | 3,664 | -0.01(-0.83%) |
Nov 22, 2022 | 1.260 | 1.360 | 1.140 | 1.210 | 101,544 | -0.07(-5.47%) |
Nov 21, 2022 | 1.300 | 1.300 | 1.222 | 1.280 | 25,568 | +0.06(+4.92%) |
Nov 18, 2022 | 1.170 | 1.298 | 1.170 | 1.220 | 40,994 | +0.02(+1.67%) |
Nov 17, 2022 | 1.185 | 1.270 | 1.184 | 1.200 | 29,412 | -0.01(-0.83%) |
Nov 16, 2022 | 1.310 | 1.310 | 1.064 | 1.210 | 87,408 | -0.11(-8.54%) |
Nov 15, 2022 | 1.220 | 1.340 | 1.180 | 1.323 | 63,465 | +0.15(+13.08%) |
Nov 14, 2022 | 1.040 | 1.200 | 1.010 | 1.170 | 85,500 | +0.13(+12.50%) |
Nov 11, 2022 | 1.020 | 1.085 | 0.9901 | 1.040 | 60,884 | +0.02(+1.96%) |
Nov 10, 2022 | 1.020 | 1.050 | 1.010 | 1.020 | 48,198 | +0.02(+2.00%) |
Nov 09, 2022 | 1.048 | 1.048 | 1.000 | 1.000 | 11,766 | -0.01(-0.99%) |
Nov 08, 2022 | 1.050 | 1.050 | 1.010 | 1.010 | 11,875 | -0.01(-0.98%) |
Nov 07, 2022 | 1.030 | 1.034 | 1.010 | 1.020 | 14,235 | +0.00(+0.00%) |
Nov 04, 2022 | 1.030 | 1.050 | 1.000 | 1.020 | 15,803 | -0.00(-0.49%) |
Nov 03, 2022 | 1.030 | 1.030 | 1.000 | 1.025 | 8,995 | +0.02(+2.50%) |
Nov 02, 2022 | 1.040 | 1.050 | 1.000 | 1.000 | 29,504 | -0.07(-6.54%) |