Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.9101 | 0.9398 | 0.8400 | 0.8401 | 958,054 | -0.06(-7.02%) |
Jan 30, 2023 | 0.9800 | 1.050 | 0.9010 | 0.9035 | 1,205,127 | -0.15(-13.95%) |
Jan 27, 2023 | 0.9900 | 1.060 | 0.9801 | 1.050 | 511,949 | +0.07(+7.68%) |
Jan 26, 2023 | 1.010 | 1.040 | 0.9625 | 0.9751 | 496,897 | -0.03(-3.46%) |
Jan 25, 2023 | 1.060 | 1.060 | 1.000 | 1.010 | 312,310 | -0.04(-3.81%) |
Jan 24, 2023 | 1.020 | 1.100 | 1.020 | 1.050 | 409,065 | +0.00(+0.00%) |
Jan 23, 2023 | 1.040 | 1.050 | 1.030 | 1.050 | 402,231 | -0.01(-0.94%) |
Jan 20, 2023 | 1.030 | 1.060 | 1.020 | 1.060 | 324,496 | +0.00(+0.00%) |
Jan 19, 2023 | 1.130 | 1.140 | 1.010 | 1.060 | 642,211 | -0.09(-7.83%) |
Jan 18, 2023 | 1.080 | 1.200 | 1.076 | 1.150 | 497,272 | +0.03(+2.68%) |
Jan 17, 2023 | 1.050 | 1.120 | 0.9439 | 1.120 | 967,533 | +0.09(+8.74%) |
Jan 13, 2023 | 1.030 | 1.110 | 1.010 | 1.030 | 927,121 | -0.05(-4.63%) |
Jan 12, 2023 | 1.020 | 1.090 | 1.000 | 1.080 | 1,074,313 | +0.06(+5.88%) |
Jan 11, 2023 | 0.9500 | 1.180 | 0.9355 | 1.020 | 3,025,928 | +0.12(+13.21%) |
Jan 10, 2023 | 0.9465 | 0.9550 | 0.9010 | 0.9010 | 488,102 | -0.03(-2.91%) |
Jan 09, 2023 | 0.9600 | 1.020 | 0.9280 | 0.9280 | 741,725 | -0.02(-2.45%) |
Jan 06, 2023 | 0.9700 | 1.010 | 0.8902 | 0.9513 | 927,577 | -0.02(-1.94%) |
Jan 05, 2023 | 1.120 | 1.140 | 0.9306 | 0.9701 | 1,382,605 | -0.16(-14.15%) |
Jan 04, 2023 | 1.120 | 1.155 | 1.080 | 1.130 | 576,879 | +0.00(+0.00%) |
Jan 03, 2023 | 1.220 | 1.340 | 1.119 | 1.130 | 536,727 | -0.17(-13.08%) |
Dec 30, 2022 | 1.300 | 1.390 | 1.240 | 1.300 | 661,642 | +0.06(+4.84%) |
Dec 29, 2022 | 1.110 | 1.270 | 1.110 | 1.240 | 530,743 | +0.13(+11.71%) |
Dec 28, 2022 | 1.050 | 1.170 | 1.049 | 1.110 | 392,293 | +0.03(+2.78%) |
Dec 27, 2022 | 1.190 | 1.190 | 1.070 | 1.080 | 275,924 | -0.07(-6.09%) |
Dec 23, 2022 | 1.190 | 1.226 | 1.150 | 1.150 | 135,741 | -0.02(-1.71%) |
Dec 22, 2022 | 1.250 | 1.280 | 1.152 | 1.170 | 162,558 | -0.11(-8.59%) |
Dec 21, 2022 | 1.300 | 1.360 | 1.240 | 1.280 | 368,531 | +0.12(+10.34%) |
Dec 20, 2022 | 1.310 | 1.320 | 1.100 | 1.160 | 651,094 | -0.12(-9.38%) |
Dec 19, 2022 | 1.470 | 1.475 | 1.250 | 1.280 | 546,053 | -0.20(-13.51%) |
Dec 16, 2022 | 1.500 | 1.500 | 1.390 | 1.480 | 522,724 | -0.02(-1.33%) |
Dec 15, 2022 | 1.510 | 1.540 | 1.470 | 1.500 | 149,793 | +0.00(+0.00%) |
Dec 14, 2022 | 1.530 | 1.609 | 1.500 | 1.500 | 344,352 | -0.03(-1.96%) |
Dec 13, 2022 | 1.660 | 1.750 | 1.470 | 1.530 | 487,270 | -0.11(-6.71%) |
Dec 12, 2022 | 1.580 | 1.700 | 1.530 | 1.640 | 575,929 | +0.09(+5.81%) |
Dec 09, 2022 | 1.530 | 1.630 | 1.500 | 1.550 | 385,921 | +0.01(+0.65%) |
Dec 08, 2022 | 1.590 | 1.609 | 1.509 | 1.540 | 240,545 | -0.05(-3.14%) |
Dec 07, 2022 | 1.560 | 1.660 | 1.420 | 1.590 | 342,938 | +0.01(+0.63%) |
Dec 06, 2022 | 1.650 | 1.690 | 1.570 | 1.580 | 581,920 | -0.11(-6.51%) |
Dec 05, 2022 | 1.730 | 1.780 | 1.650 | 1.690 | 375,732 | -0.06(-3.43%) |
Dec 02, 2022 | 1.720 | 1.840 | 1.690 | 1.750 | 389,186 | -0.04(-2.23%) |
Dec 01, 2022 | 1.810 | 1.850 | 1.720 | 1.790 | 352,317 | +0.08(+4.68%) |
Nov 30, 2022 | 1.680 | 1.740 | 1.620 | 1.710 | 667,138 | +0.04(+2.40%) |
Nov 29, 2022 | 1.790 | 1.810 | 1.641 | 1.670 | 584,279 | +0.04(+2.45%) |
Nov 28, 2022 | 1.600 | 1.850 | 1.560 | 1.630 | 720,345 | +0.06(+3.82%) |
Nov 25, 2022 | 1.760 | 1.760 | 1.530 | 1.570 | 250,414 | -0.09(-5.42%) |
Nov 23, 2022 | 1.400 | 1.730 | 1.390 | 1.660 | 705,566 | +0.24(+16.90%) |
Nov 22, 2022 | 1.430 | 1.440 | 1.390 | 1.420 | 285,205 | -0.02(-1.39%) |
Nov 21, 2022 | 1.730 | 1.770 | 1.350 | 1.440 | 1,169,002 | -0.31(-17.71%) |
Nov 18, 2022 | 1.860 | 1.885 | 1.740 | 1.750 | 375,635 | -0.01(-0.57%) |
Nov 17, 2022 | 1.850 | 1.877 | 1.715 | 1.760 | 471,204 | -0.13(-6.88%) |
Nov 16, 2022 | 2.020 | 2.020 | 1.880 | 1.890 | 338,066 | -0.09(-4.55%) |
Nov 15, 2022 | 2.130 | 2.180 | 1.970 | 1.980 | 307,690 | -0.02(-1.00%) |
Nov 14, 2022 | 2.060 | 2.220 | 1.945 | 2.000 | 559,838 | -0.03(-1.48%) |
Nov 11, 2022 | 2.280 | 2.464 | 1.970 | 2.030 | 978,533 | -0.10(-4.69%) |
Nov 10, 2022 | 1.920 | 2.220 | 1.920 | 2.130 | 501,467 | +0.27(+14.52%) |
Nov 09, 2022 | 2.080 | 2.095 | 1.855 | 1.860 | 291,405 | -0.23(-11.00%) |
Nov 08, 2022 | 2.210 | 2.210 | 2.070 | 2.090 | 206,395 | -0.10(-4.57%) |
Nov 07, 2022 | 2.210 | 2.250 | 2.150 | 2.190 | 202,949 | -0.04(-1.79%) |
Nov 04, 2022 | 2.250 | 2.275 | 2.150 | 2.230 | 419,250 | -0.01(-0.45%) |
Nov 03, 2022 | 2.270 | 2.310 | 2.141 | 2.240 | 265,124 | -0.07(-3.03%) |
Nov 02, 2022 | 2.310 | 2.310 | 312,535 | -0.01(-0.43%) |