Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.300 | 1.304 | 1.250 | 1.300 | 246,566 | +0.00(+0.00%) |
Jan 30, 2023 | 1.300 | 1.328 | 1.300 | 1.300 | 142,688 | -0.04(-2.99%) |
Jan 27, 2023 | 1.370 | 1.379 | 1.320 | 1.340 | 219,057 | -0.01(-0.74%) |
Jan 26, 2023 | 1.320 | 1.380 | 1.320 | 1.350 | 273,021 | -0.04(-2.88%) |
Jan 25, 2023 | 1.350 | 1.440 | 1.350 | 1.390 | 315,417 | -0.01(-0.71%) |
Jan 24, 2023 | 1.290 | 1.419 | 1.270 | 1.400 | 572,528 | +0.11(+8.53%) |
Jan 23, 2023 | 1.290 | 1.320 | 1.280 | 1.290 | 613,354 | +0.02(+1.57%) |
Jan 20, 2023 | 1.300 | 1.310 | 1.210 | 1.270 | 541,819 | -0.03(-2.31%) |
Jan 19, 2023 | 1.320 | 1.320 | 1.270 | 1.300 | 343,442 | -0.04(-2.99%) |
Jan 18, 2023 | 1.300 | 1.400 | 1.290 | 1.340 | 1,445,857 | +0.08(+6.35%) |
Jan 17, 2023 | 1.270 | 1.270 | 1.200 | 1.260 | 354,053 | +0.04(+3.28%) |
Jan 13, 2023 | 1.260 | 1.260 | 1.200 | 1.220 | 309,339 | +0.01(+0.83%) |
Jan 12, 2023 | 1.250 | 1.268 | 1.170 | 1.210 | 563,533 | -0.08(-6.20%) |
Jan 11, 2023 | 1.320 | 1.320 | 1.260 | 1.290 | 375,192 | -0.01(-0.77%) |
Jan 10, 2023 | 1.280 | 1.310 | 1.270 | 1.300 | 267,554 | +0.01(+0.78%) |
Jan 09, 2023 | 1.320 | 1.370 | 1.270 | 1.290 | 835,014 | -0.02(-1.53%) |
Jan 06, 2023 | 1.310 | 1.370 | 1.252 | 1.310 | 604,006 | -0.05(-3.68%) |
Jan 05, 2023 | 1.370 | 1.440 | 1.330 | 1.360 | 702,685 | -0.04(-2.86%) |
Jan 04, 2023 | 1.470 | 1.480 | 1.330 | 1.400 | 989,182 | -0.01(-0.71%) |
Jan 03, 2023 | 1.480 | 1.498 | 1.360 | 1.410 | 1,187,963 | -0.14(-9.03%) |
Dec 30, 2022 | 1.400 | 1.560 | 1.340 | 1.550 | 1,351,773 | +0.08(+5.44%) |
Dec 29, 2022 | 1.540 | 1.570 | 1.450 | 1.470 | 1,562,365 | -0.11(-6.96%) |
Dec 28, 2022 | 1.580 | 1.710 | 1.470 | 1.580 | 3,214,531 | -0.10(-5.95%) |
Dec 27, 2022 | 1.500 | 1.690 | 1.410 | 1.680 | 5,778,456 | +0.28(+20.00%) |
Dec 23, 2022 | 1.480 | 1.530 | 1.310 | 1.400 | 6,213,119 | +0.08(+6.06%) |
Dec 22, 2022 | 1.390 | 1.450 | 1.230 | 1.320 | 4,582,795 | -0.06(-4.35%) |
Dec 21, 2022 | 1.710 | 1.920 | 1.260 | 1.380 | 12,122,494 | -1.22(-46.92%) |
Dec 20, 2022 | 2.950 | 4.730 | 2.600 | 2.600 | 130,893,688 | +1.66(+177.60%) |
Dec 19, 2022 | 1.000 | 0.9980 | 0.7500 | 0.9366 | 5,349,317 | -0.05(-4.91%) |
Dec 16, 2022 | 1.010 | 1.025 | 0.9800 | 0.9850 | 45,186 | -0.05(-4.37%) |
Dec 15, 2022 | 1.000 | 1.040 | 1.000 | 1.030 | 26,067 | +0.03(+3.00%) |
Dec 14, 2022 | 1.020 | 1.027 | 0.9980 | 1.000 | 28,864 | -0.01(-0.99%) |
Dec 13, 2022 | 1.090 | 1.090 | 1.010 | 1.010 | 79,434 | -0.02(-1.94%) |
Dec 12, 2022 | 1.010 | 1.040 | 1.000 | 1.030 | 67,814 | +0.03(+3.00%) |
Dec 09, 2022 | 1.020 | 1.020 | 1.000 | 1.000 | 58,390 | -0.03(-2.91%) |
Dec 08, 2022 | 1.020 | 1.050 | 1.020 | 1.030 | 39,614 | +0.01(+0.93%) |
Dec 07, 2022 | 1.050 | 1.060 | 1.020 | 1.020 | 32,698 | -0.02(-1.88%) |
Dec 06, 2022 | 1.040 | 1.068 | 1.040 | 1.040 | 15,121 | +0.01(+0.48%) |
Dec 05, 2022 | 1.100 | 1.100 | 1.030 | 1.035 | 25,839 | -0.04(-3.27%) |
Dec 02, 2022 | 1.070 | 1.080 | 1.040 | 1.070 | 65,949 | +0.00(+0.00%) |
Dec 01, 2022 | 1.100 | 1.100 | 1.060 | 1.070 | 16,816 | +0.02(+1.90%) |
Nov 30, 2022 | 1.075 | 1.075 | 1.030 | 1.050 | 42,514 | +0.02(+1.94%) |
Nov 29, 2022 | 1.020 | 1.050 | 0.9800 | 1.030 | 41,261 | -0.02(-1.90%) |
Nov 28, 2022 | 1.030 | 1.070 | 1.030 | 1.050 | 43,712 | +0.00(+0.00%) |
Nov 25, 2022 | 1.100 | 1.130 | 1.000 | 1.050 | 124,696 | -0.02(-1.87%) |
Nov 23, 2022 | 1.070 | 1.120 | 1.070 | 1.070 | 58,060 | -0.04(-3.60%) |
Nov 22, 2022 | 1.080 | 1.140 | 1.070 | 1.110 | 121,100 | +0.07(+6.73%) |
Nov 21, 2022 | 1.050 | 1.090 | 1.030 | 1.040 | 50,587 | -0.02(-1.69%) |
Nov 18, 2022 | 1.050 | 1.110 | 1.010 | 1.058 | 92,396 | +0.01(+0.72%) |
Nov 17, 2022 | 1.060 | 1.130 | 1.050 | 1.050 | 91,469 | -0.08(-7.05%) |
Nov 16, 2022 | 1.130 | 1.180 | 1.120 | 1.130 | 76,814 | +0.01(+0.89%) |
Nov 15, 2022 | 1.070 | 1.200 | 1.000 | 1.120 | 300,181 | +0.04(+3.70%) |
Nov 14, 2022 | 1.070 | 1.120 | 1.010 | 1.080 | 200,395 | -0.04(-3.57%) |
Nov 11, 2022 | 1.140 | 1.140 | 1.030 | 1.120 | 260,567 | -0.11(-8.94%) |
Nov 10, 2022 | 1.200 | 1.240 | 1.170 | 1.230 | 508,461 | +0.03(+2.50%) |
Nov 09, 2022 | 1.230 | 1.280 | 1.170 | 1.200 | 1,899,379 | +0.05(+4.35%) |
Nov 08, 2022 | 1.460 | 1.560 | 1.080 | 1.150 | 31,946,504 | +0.11(+10.58%) |
Nov 07, 2022 | 1.080 | 1.080 | 1.011 | 1.040 | 7,371 | -0.04(-3.70%) |
Nov 04, 2022 | 1.110 | 1.110 | 1.070 | 1.080 | 11,791 | -0.01(-0.92%) |
Nov 03, 2022 | 1.100 | 1.110 | 1.090 | 1.090 | 13,723 | -0.02(-1.80%) |
Nov 02, 2022 | 1.150 | 1.190 | 1.110 | 1.110 | 24,091 | -0.01(-0.90%) |