Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.090 | 1.180 | 1.083 | 1.170 | 360,636 | +0.08(+7.34%) |
Dec 29, 2022 | 1.120 | 1.140 | 1.070 | 1.090 | 405,628 | -0.04(-3.54%) |
Dec 28, 2022 | 1.090 | 1.140 | 1.053 | 1.130 | 457,754 | +0.05(+4.63%) |
Dec 27, 2022 | 1.080 | 1.090 | 1.053 | 1.080 | 77,076 | +0.01(+0.93%) |
Dec 23, 2022 | 1.060 | 1.090 | 1.030 | 1.070 | 111,009 | -0.01(-0.68%) |
Dec 22, 2022 | 1.103 | 1.140 | 1.040 | 1.077 | 36,329 | -0.01(-1.17%) |
Dec 21, 2022 | 1.080 | 1.110 | 1.060 | 1.090 | 88,449 | +0.01(+0.93%) |
Dec 20, 2022 | 1.140 | 1.140 | 1.050 | 1.080 | 122,419 | -0.02(-1.82%) |
Dec 19, 2022 | 1.130 | 1.140 | 1.047 | 1.100 | 354,625 | +0.02(+1.85%) |
Dec 16, 2022 | 1.000 | 1.090 | 1.000 | 1.080 | 238,310 | +0.05(+4.85%) |
Dec 15, 2022 | 1.160 | 1.160 | 0.9702 | 1.030 | 299,843 | -0.16(-13.45%) |
Dec 14, 2022 | 1.200 | 1.220 | 1.140 | 1.190 | 245,096 | -0.02(-1.65%) |
Dec 13, 2022 | 1.210 | 1.250 | 1.190 | 1.210 | 159,718 | -0.02(-1.63%) |
Dec 12, 2022 | 1.220 | 1.230 | 1.110 | 1.230 | 242,977 | +0.01(+0.82%) |
Dec 09, 2022 | 1.260 | 1.280 | 1.170 | 1.220 | 120,082 | -0.07(-5.43%) |
Dec 08, 2022 | 1.180 | 1.290 | 1.170 | 1.290 | 247,226 | +0.08(+6.61%) |
Dec 07, 2022 | 1.240 | 1.279 | 1.180 | 1.210 | 245,868 | -0.03(-2.42%) |
Dec 06, 2022 | 1.310 | 1.310 | 1.210 | 1.240 | 116,028 | +0.00(+0.00%) |
Dec 05, 2022 | 1.230 | 1.240 | 1.220 | 1.240 | 79,108 | +0.00(+0.00%) |
Dec 02, 2022 | 1.220 | 1.240 | 1.180 | 1.240 | 372,022 | +0.00(+0.00%) |
Dec 01, 2022 | 1.280 | 1.280 | 1.210 | 1.240 | 683,995 | +0.01(+0.81%) |
Nov 30, 2022 | 1.200 | 1.300 | 1.190 | 1.230 | 457,572 | +0.00(+0.00%) |
Nov 29, 2022 | 1.220 | 1.270 | 1.200 | 1.230 | 171,101 | +0.00(+0.00%) |
Nov 28, 2022 | 1.210 | 1.250 | 1.180 | 1.230 | 156,213 | -0.01(-0.81%) |
Nov 25, 2022 | 1.250 | 1.260 | 1.210 | 1.240 | 126,997 | -0.01(-0.80%) |
Nov 23, 2022 | 1.220 | 1.320 | 1.200 | 1.250 | 273,184 | +0.00(+0.00%) |
Nov 22, 2022 | 1.220 | 1.280 | 1.180 | 1.250 | 163,482 | +0.02(+1.63%) |
Nov 21, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 88,660 | -0.04(-3.15%) |
Nov 18, 2022 | 1.190 | 1.280 | 1.180 | 1.270 | 185,603 | +0.08(+6.71%) |
Nov 17, 2022 | 1.210 | 1.250 | 1.190 | 1.190 | 21,728 | -0.04(-3.24%) |
Nov 16, 2022 | 1.260 | 1.260 | 1.180 | 1.230 | 171,571 | +0.00(+0.00%) |
Nov 15, 2022 | 1.170 | 1.270 | 1.160 | 1.230 | 1,312,234 | +0.06(+5.13%) |
Nov 14, 2022 | 1.150 | 1.220 | 1.133 | 1.170 | 371,530 | +0.02(+1.74%) |
Nov 11, 2022 | 1.150 | 1.220 | 1.110 | 1.150 | 732,567 | -0.03(-2.54%) |
Nov 10, 2022 | 1.190 | 1.230 | 1.150 | 1.180 | 352,631 | -0.01(-0.84%) |
Nov 09, 2022 | 1.140 | 1.205 | 1.130 | 1.190 | 397,444 | +0.04(+3.48%) |
Nov 08, 2022 | 1.100 | 1.200 | 1.060 | 1.150 | 486,744 | +0.08(+7.48%) |
Nov 07, 2022 | 1.070 | 1.100 | 1.000 | 1.070 | 270,960 | -0.01(-0.93%) |
Nov 04, 2022 | 1.130 | 1.131 | 1.057 | 1.080 | 403,294 | -0.06(-5.26%) |
Nov 03, 2022 | 1.100 | 1.177 | 1.080 | 1.140 | 438,598 | +0.03(+2.70%) |
Nov 02, 2022 | 1.080 | 1.139 | 1.070 | 1.110 | 258,262 | +0.00(+0.00%) |
Nov 01, 2022 | 1.120 | 1.150 | 1.102 | 1.110 | 119,740 | -0.02(-1.77%) |
Oct 31, 2022 | 1.120 | 1.140 | 1.100 | 1.130 | 18,385 | +0.02(+1.80%) |
Oct 28, 2022 | 1.110 | 1.150 | 1.090 | 1.110 | 166,922 | -0.01(-0.89%) |
Oct 27, 2022 | 1.130 | 1.127 | 1.110 | 1.120 | 7,415 | -0.01(-0.88%) |
Oct 26, 2022 | 1.120 | 1.145 | 1.110 | 1.130 | 66,966 | +0.03(+2.33%) |
Oct 25, 2022 | 1.050 | 1.120 | 1.050 | 1.104 | 26,856 | +0.04(+4.18%) |
Oct 24, 2022 | 1.110 | 1.120 | 1.020 | 1.060 | 275,680 | -0.07(-6.19%) |
Oct 21, 2022 | 1.130 | 1.134 | 1.120 | 1.130 | 48,604 | +0.00(+0.00%) |
Oct 20, 2022 | 1.130 | 1.150 | 1.120 | 1.130 | 32,186 | +0.00(+0.00%) |
Oct 19, 2022 | 1.150 | 1.150 | 1.100 | 1.130 | 75,090 | +0.01(+0.89%) |
Oct 18, 2022 | 1.130 | 1.150 | 1.100 | 1.120 | 67,544 | +0.01(+0.90%) |
Oct 17, 2022 | 1.120 | 1.160 | 1.110 | 1.110 | 31,940 | -0.04(-3.48%) |
Oct 14, 2022 | 1.120 | 1.160 | 1.120 | 1.150 | 16,948 | +0.02(+1.77%) |
Oct 13, 2022 | 1.070 | 1.150 | 1.070 | 1.130 | 85,790 | -0.01(-0.88%) |
Oct 12, 2022 | 1.140 | 1.150 | 1.110 | 1.140 | 16,980 | +0.01(+0.88%) |
Oct 11, 2022 | 1.090 | 1.160 | 1.090 | 1.130 | 42,131 | +0.01(+0.89%) |
Oct 10, 2022 | 1.060 | 1.130 | 1.060 | 1.120 | 53,569 | +0.03(+2.75%) |
Oct 07, 2022 | 1.090 | 1.120 | 1.070 | 1.090 | 42,021 | +0.01(+0.93%) |
Oct 06, 2022 | 1.100 | 1.120 | 1.080 | 1.080 | 55,315 | -0.04(-3.56%) |
Oct 05, 2022 | 1.160 | 1.185 | 1.090 | 1.120 | 116,477 | -0.06(-5.09%) |
Oct 04, 2022 | 1.210 | 1.210 | 1.150 | 1.180 | 38,134 | -0.04(-3.28%) |