Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.364 | 1.364 | 1.346 | 1.364 | 10,439 | +0.02(+1.37%) |
Jan 30, 2023 | 1.457 | 1.457 | 1.327 | 1.346 | 15,038 | -0.12(-8.18%) |
Jan 27, 2023 | 1.438 | 1.466 | 1.429 | 1.466 | 8,477 | +0.03(+1.92%) |
Jan 26, 2023 | 1.374 | 1.457 | 1.364 | 1.438 | 25,275 | +0.08(+6.12%) |
Jan 25, 2023 | 1.374 | 1.383 | 1.327 | 1.355 | 13,847 | -0.02(-1.34%) |
Jan 24, 2023 | 1.429 | 1.429 | 1.300 | 1.374 | 31,212 | -0.06(-3.87%) |
Jan 23, 2023 | 1.493 | 1.493 | 1.420 | 1.429 | 11,475 | -0.06(-3.72%) |
Jan 20, 2023 | 1.457 | 1.484 | 1.457 | 1.484 | 11,023 | +0.03(+1.89%) |
Jan 19, 2023 | 1.567 | 1.567 | 1.374 | 1.457 | 35,065 | -0.05(-3.36%) |
Jan 18, 2023 | 1.586 | 1.586 | 1.507 | 1.507 | 21,979 | -0.10(-6.23%) |
Jan 17, 2023 | 1.429 | 1.632 | 1.429 | 1.607 | 141,268 | +0.18(+12.49%) |
Jan 13, 2023 | 1.429 | 1.429 | 1.346 | 1.429 | 32,210 | +0.04(+3.22%) |
Jan 12, 2023 | 1.429 | 1.438 | 1.291 | 1.384 | 119,520 | -0.06(-4.30%) |
Jan 11, 2023 | 1.125 | 1.457 | 1.125 | 1.447 | 371,835 | +0.32(+28.61%) |
Jan 10, 2023 | 1.106 | 1.137 | 1.097 | 1.125 | 5,945 | +0.02(+1.67%) |
Jan 09, 2023 | 1.108 | 1.151 | 1.069 | 1.106 | 16,699 | -0.01(-0.83%) |
Jan 06, 2023 | 1.088 | 1.152 | 1.075 | 1.115 | 39,611 | +0.01(+0.83%) |
Jan 05, 2023 | 1.060 | 1.134 | 1.042 | 1.106 | 49,312 | +0.06(+6.19%) |
Jan 04, 2023 | 1.014 | 1.060 | 0.9910 | 1.042 | 35,479 | +0.05(+4.63%) |
Jan 03, 2023 | 0.9956 | 1.051 | 0.9956 | 0.9956 | 14,369 | -0.04(-3.57%) |
Dec 30, 2022 | 1.051 | 1.051 | 0.9772 | 1.032 | 32,749 | +0.00(+0.00%) |
Dec 29, 2022 | 1.042 | 1.060 | 1.032 | 1.032 | 13,827 | -0.01(-0.88%) |
Dec 28, 2022 | 1.023 | 1.051 | 1.023 | 1.042 | 7,058 | +0.03(+2.72%) |
Dec 27, 2022 | 1.032 | 1.032 | 0.9964 | 1.014 | 33,032 | -0.04(-3.82%) |
Dec 23, 2022 | 1.043 | 1.054 | 1.031 | 1.054 | 3,504 | +0.04(+3.62%) |
Dec 22, 2022 | 1.027 | 1.027 | 1.018 | 1.018 | 1,288 | -0.03(-3.03%) |
Dec 21, 2022 | 1.041 | 1.058 | 1.020 | 1.049 | 5,714 | +0.02(+1.71%) |
Dec 20, 2022 | 1.014 | 1.067 | 1.014 | 1.032 | 7,367 | +0.01(+0.86%) |
Dec 19, 2022 | 1.074 | 1.074 | 1.014 | 1.023 | 6,734 | -0.06(-5.69%) |
Dec 16, 2022 | 1.076 | 1.093 | 1.049 | 1.085 | 33,308 | +0.00(+0.00%) |
Dec 15, 2022 | 1.058 | 1.085 | 1.041 | 1.085 | 38,697 | +0.03(+2.50%) |
Dec 14, 2022 | 1.049 | 1.061 | 1.001 | 1.058 | 73,161 | +0.08(+8.11%) |
Dec 13, 2022 | 0.9700 | 1.005 | 0.9612 | 0.9788 | 62,029 | +0.01(+0.91%) |
Dec 12, 2022 | 1.005 | 1.049 | 0.9700 | 0.9700 | 31,069 | -0.04(-4.36%) |
Dec 09, 2022 | 0.9965 | 1.049 | 0.9965 | 1.014 | 38,236 | +0.02(+2.23%) |
Dec 08, 2022 | 0.9876 | 1.014 | 0.9876 | 0.9920 | 21,653 | +0.01(+1.36%) |
Dec 07, 2022 | 0.9700 | 1.005 | 0.9612 | 0.9787 | 9,673 | -0.00(-0.01%) |
Dec 06, 2022 | 0.9435 | 1.023 | 0.9435 | 0.9788 | 10,123 | +0.02(+1.83%) |
Dec 05, 2022 | 0.9515 | 0.9876 | 0.9259 | 0.9612 | 36,208 | +0.03(+2.84%) |
Dec 02, 2022 | 0.9435 | 0.9788 | 0.9082 | 0.9347 | 28,050 | +0.00(+0.00%) |
Dec 01, 2022 | 0.9435 | 0.9612 | 0.9347 | 0.9347 | 17,277 | +0.00(+0.00%) |
Nov 30, 2022 | 0.9876 | 0.9876 | 0.9307 | 0.9347 | 15,395 | +0.00(+0.01%) |
Nov 29, 2022 | 0.9700 | 1.005 | 0.9303 | 0.9346 | 30,789 | -0.02(-1.97%) |
Nov 28, 2022 | 1.102 | 1.102 | 0.9259 | 0.9534 | 57,241 | -0.08(-7.64%) |
Nov 25, 2022 | 1.023 | 1.073 | 1.014 | 1.032 | 11,675 | +0.01(+0.91%) |
Nov 23, 2022 | 1.041 | 1.044 | 0.9964 | 1.023 | 23,677 | -0.03(-2.52%) |
Nov 22, 2022 | 1.058 | 1.058 | 1.032 | 1.049 | 3,370 | -0.02(-1.65%) |
Nov 21, 2022 | 1.076 | 1.091 | 1.049 | 1.067 | 4,275 | -0.05(-4.72%) |
Nov 18, 2022 | 1.093 | 1.146 | 1.067 | 1.120 | 10,037 | +0.01(+1.20%) |
Nov 17, 2022 | 1.049 | 1.129 | 1.041 | 1.107 | 33,294 | +0.05(+5.21%) |
Nov 16, 2022 | 1.014 | 1.067 | 1.014 | 1.052 | 222,328 | +0.06(+5.57%) |
Nov 15, 2022 | 1.005 | 1.041 | 0.9700 | 0.9964 | 26,181 | -0.00(-0.44%) |
Nov 14, 2022 | 1.067 | 1.067 | 0.9171 | 1.001 | 84,325 | -0.04(-3.81%) |
Nov 11, 2022 | 1.032 | 1.041 | 1.005 | 1.041 | 46,284 | +0.03(+2.61%) |
Nov 10, 2022 | 1.014 | 1.085 | 0.9964 | 1.014 | 59,469 | +0.00(+0.00%) |
Nov 09, 2022 | 1.058 | 1.058 | 0.9876 | 1.014 | 38,484 | -0.05(-4.95%) |
Nov 08, 2022 | 1.067 | 1.067 | 1.058 | 1.067 | 4,092 | -0.00(-0.01%) |
Nov 07, 2022 | 1.085 | 1.085 | 1.067 | 1.067 | 11,600 | -0.02(-1.62%) |
Nov 04, 2022 | 1.102 | 1.102 | 1.067 | 1.085 | 14,625 | +0.02(+1.64%) |
Nov 03, 2022 | 1.076 | 1.085 | 1.067 | 1.067 | 10,277 | -0.01(-0.82%) |
Nov 02, 2022 | 1.076 | 1.115 | 1.076 | 1.076 | 20,082 | +0.00(+0.00%) |