Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.8000 | 0.8292 | 0.7200 | 0.7500 | 783,324 | -0.07(-8.20%) |
Dec 29, 2022 | 0.7260 | 0.8170 | 0.7219 | 0.8170 | 520,191 | +0.07(+8.93%) |
Dec 28, 2022 | 0.7500 | 0.7868 | 0.6791 | 0.7500 | 980,814 | -0.01(-0.66%) |
Dec 27, 2022 | 0.7200 | 0.8100 | 0.6950 | 0.7550 | 379,773 | -0.03(-3.59%) |
Dec 23, 2022 | 0.7291 | 0.8249 | 0.7000 | 0.7831 | 593,484 | +0.05(+6.50%) |
Dec 22, 2022 | 0.8175 | 0.8476 | 0.7260 | 0.7353 | 506,843 | -0.08(-10.33%) |
Dec 21, 2022 | 0.9400 | 0.9400 | 0.7963 | 0.8200 | 895,098 | -0.02(-2.39%) |
Dec 20, 2022 | 0.9800 | 1.030 | 0.8349 | 0.8401 | 1,631,008 | -0.16(-15.99%) |
Dec 19, 2022 | 1.190 | 1.255 | 0.9887 | 1.000 | 566,762 | -0.26(-20.63%) |
Dec 16, 2022 | 1.060 | 1.320 | 0.9800 | 1.260 | 579,189 | +0.20(+18.87%) |
Dec 15, 2022 | 1.200 | 1.250 | 1.060 | 1.060 | 602,718 | -0.12(-10.17%) |
Dec 14, 2022 | 1.280 | 1.300 | 1.180 | 1.180 | 646,954 | -0.14(-10.61%) |
Dec 13, 2022 | 1.370 | 1.370 | 1.240 | 1.320 | 543,780 | +0.01(+0.95%) |
Dec 12, 2022 | 1.450 | 1.450 | 1.270 | 1.308 | 2,475,415 | -0.08(-5.59%) |
Dec 09, 2022 | 1.290 | 1.510 | 1.290 | 1.385 | 323,026 | -0.03(-2.46%) |
Dec 08, 2022 | 1.520 | 1.610 | 1.380 | 1.420 | 490,256 | -0.19(-11.58%) |
Dec 07, 2022 | 1.640 | 1.700 | 1.530 | 1.606 | 761,691 | -0.13(-7.48%) |
Dec 06, 2022 | 1.895 | 1.900 | 1.590 | 1.736 | 889,135 | -0.11(-6.17%) |
Dec 05, 2022 | 1.860 | 2.060 | 1.800 | 1.850 | 2,243,989 | +0.00(+0.00%) |
Dec 02, 2022 | 1.650 | 1.880 | 1.650 | 1.850 | 960,387 | +0.10(+5.71%) |
Dec 01, 2022 | 1.670 | 1.780 | 1.610 | 1.750 | 428,887 | +0.07(+4.17%) |
Nov 30, 2022 | 1.640 | 1.700 | 1.583 | 1.680 | 655,399 | -0.01(-0.59%) |
Nov 29, 2022 | 1.660 | 1.700 | 1.640 | 1.690 | 568,177 | -0.06(-3.43%) |
Nov 28, 2022 | 1.720 | 1.770 | 1.578 | 1.750 | 641,779 | +0.04(+2.34%) |
Nov 25, 2022 | 1.750 | 1.750 | 1.660 | 1.710 | 321,597 | -0.04(-2.29%) |
Nov 23, 2022 | 1.510 | 1.750 | 1.500 | 1.750 | 1,474,024 | +0.25(+16.67%) |
Nov 22, 2022 | 1.550 | 1.550 | 1.450 | 1.500 | 334,064 | -0.03(-1.96%) |
Nov 21, 2022 | 1.670 | 1.685 | 1.517 | 1.530 | 157,275 | -0.15(-8.93%) |
Nov 18, 2022 | 1.610 | 1.780 | 1.610 | 1.680 | 254,271 | -0.10(-5.62%) |
Nov 17, 2022 | 1.800 | 1.800 | 1.690 | 1.780 | 480,236 | -0.07(-3.78%) |
Nov 16, 2022 | 1.800 | 1.850 | 1.610 | 1.850 | 713,452 | +0.09(+5.11%) |
Nov 15, 2022 | 1.590 | 1.780 | 1.590 | 1.760 | 436,389 | +0.05(+2.92%) |
Nov 14, 2022 | 1.570 | 1.790 | 1.570 | 1.710 | 656,536 | +0.02(+1.18%) |
Nov 11, 2022 | 1.671 | 1.700 | 1.590 | 1.690 | 122,745 | +0.03(+1.81%) |
Nov 10, 2022 | 1.645 | 1.730 | 1.645 | 1.660 | 234,390 | +0.01(+0.61%) |
Nov 09, 2022 | 1.560 | 1.830 | 1.560 | 1.650 | 452,327 | -0.01(-0.60%) |
Nov 08, 2022 | 1.584 | 1.715 | 1.575 | 1.660 | 126,372 | +0.08(+5.06%) |
Nov 07, 2022 | 1.650 | 1.660 | 1.580 | 1.580 | 206,672 | -0.05(-3.07%) |
Nov 04, 2022 | 1.630 | 1.650 | 1.590 | 1.630 | 187,843 | +0.08(+5.16%) |
Nov 03, 2022 | 1.500 | 1.600 | 1.500 | 1.550 | 171,439 | +0.03(+1.97%) |
Nov 02, 2022 | 1.570 | 1.630 | 1.510 | 1.520 | 252,641 | -0.09(-5.59%) |
Nov 01, 2022 | 1.650 | 1.680 | 1.605 | 1.610 | 228,729 | -0.02(-1.23%) |
Oct 31, 2022 | 1.452 | 1.670 | 1.450 | 1.630 | 951,011 | +0.15(+10.14%) |
Oct 28, 2022 | 1.470 | 1.510 | 1.460 | 1.480 | 172,351 | -0.04(-2.63%) |
Oct 27, 2022 | 1.480 | 1.600 | 1.480 | 1.520 | 135,656 | -0.07(-4.14%) |
Oct 26, 2022 | 1.670 | 1.670 | 1.530 | 1.586 | 98,206 | -0.01(-0.90%) |
Oct 25, 2022 | 1.620 | 1.680 | 1.570 | 1.600 | 570,581 | -0.01(-0.62%) |
Oct 24, 2022 | 1.655 | 1.680 | 1.580 | 1.610 | 186,346 | -0.04(-2.42%) |
Oct 21, 2022 | 1.630 | 1.680 | 1.590 | 1.650 | 260,809 | +0.04(+2.48%) |
Oct 20, 2022 | 1.560 | 1.640 | 1.550 | 1.610 | 345,225 | +0.04(+2.55%) |
Oct 19, 2022 | 1.540 | 1.600 | 1.500 | 1.570 | 366,269 | +0.03(+1.95%) |
Oct 18, 2022 | 1.484 | 1.570 | 1.484 | 1.540 | 263,572 | +0.03(+1.99%) |
Oct 17, 2022 | 1.535 | 1.570 | 1.470 | 1.510 | 299,550 | -0.01(-0.66%) |
Oct 14, 2022 | 1.580 | 1.580 | 1.440 | 1.520 | 468,105 | -0.05(-3.18%) |
Oct 13, 2022 | 1.460 | 1.601 | 1.435 | 1.570 | 303,543 | +0.07(+4.67%) |
Oct 12, 2022 | 1.483 | 1.540 | 1.450 | 1.500 | 171,445 | +0.00(+0.00%) |
Oct 11, 2022 | 1.610 | 1.700 | 1.480 | 1.500 | 600,723 | -0.22(-12.79%) |
Oct 10, 2022 | 1.840 | 1.900 | 1.630 | 1.720 | 407,674 | -0.12(-6.52%) |
Oct 07, 2022 | 1.740 | 1.997 | 1.580 | 1.840 | 2,518,197 | +0.09(+5.14%) |
Oct 06, 2022 | 1.260 | 1.800 | 1.200 | 1.750 | 1,106,764 | +0.51(+41.13%) |
Oct 05, 2022 | 1.280 | 1.280 | 1.215 | 1.240 | 276,617 | -0.02(-1.59%) |
Oct 04, 2022 | 1.345 | 1.370 | 1.250 | 1.260 | 279,365 | -0.08(-5.97%) |