Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.310 | 1.340 | 1.290 | 1.310 | 72,520 | +0.01(+0.77%) |
Jan 30, 2023 | 1.280 | 1.320 | 1.263 | 1.300 | 135,308 | +0.02(+1.56%) |
Jan 27, 2023 | 1.240 | 1.280 | 1.220 | 1.280 | 140,898 | +0.06(+4.92%) |
Jan 26, 2023 | 1.180 | 1.270 | 1.140 | 1.220 | 86,321 | +0.05(+4.27%) |
Jan 25, 2023 | 1.180 | 1.238 | 1.105 | 1.170 | 103,082 | -0.03(-2.50%) |
Jan 24, 2023 | 1.300 | 1.300 | 1.170 | 1.200 | 95,288 | -0.05(-4.00%) |
Jan 23, 2023 | 1.320 | 1.340 | 1.220 | 1.250 | 153,978 | -0.07(-5.30%) |
Jan 20, 2023 | 1.300 | 1.350 | 1.290 | 1.320 | 49,498 | +0.02(+1.54%) |
Jan 19, 2023 | 1.300 | 1.320 | 1.270 | 1.300 | 43,204 | -0.05(-3.70%) |
Jan 18, 2023 | 1.520 | 1.520 | 1.250 | 1.350 | 232,772 | -0.21(-13.46%) |
Jan 17, 2023 | 1.380 | 1.570 | 1.320 | 1.560 | 281,852 | +0.26(+20.00%) |
Jan 13, 2023 | 1.350 | 1.350 | 1.280 | 1.300 | 54,552 | -0.04(-2.99%) |
Jan 12, 2023 | 1.390 | 1.490 | 1.310 | 1.340 | 113,344 | +0.04(+3.08%) |
Jan 11, 2023 | 1.330 | 1.367 | 1.260 | 1.300 | 50,234 | +0.00(+0.00%) |
Jan 10, 2023 | 1.340 | 1.347 | 1.250 | 1.300 | 42,271 | -0.01(-0.76%) |
Jan 09, 2023 | 1.320 | 1.430 | 1.300 | 1.310 | 53,690 | +0.03(+2.34%) |
Jan 06, 2023 | 1.320 | 1.320 | 1.240 | 1.280 | 61,124 | -0.02(-1.54%) |
Jan 05, 2023 | 1.310 | 1.315 | 1.280 | 1.300 | 11,392 | -0.03(-2.26%) |
Jan 04, 2023 | 1.450 | 1.450 | 1.210 | 1.330 | 200,139 | -0.06(-4.32%) |
Jan 03, 2023 | 1.390 | 1.420 | 1.390 | 1.390 | 14,934 | +0.03(+2.21%) |
Dec 30, 2022 | 1.370 | 1.400 | 1.360 | 1.360 | 31,823 | -0.03(-2.16%) |
Dec 29, 2022 | 1.300 | 1.400 | 1.300 | 1.390 | 82,974 | +0.07(+5.30%) |
Dec 28, 2022 | 1.230 | 1.350 | 1.230 | 1.320 | 56,128 | +0.11(+9.09%) |
Dec 27, 2022 | 1.360 | 1.360 | 1.150 | 1.210 | 176,111 | -0.19(-13.57%) |
Dec 23, 2022 | 1.470 | 1.470 | 1.380 | 1.400 | 68,440 | -0.09(-6.04%) |
Dec 22, 2022 | 1.520 | 1.520 | 1.390 | 1.490 | 153,691 | -0.06(-3.87%) |
Dec 21, 2022 | 1.570 | 1.570 | 1.520 | 1.550 | 55,615 | -0.03(-1.90%) |
Dec 20, 2022 | 1.570 | 1.588 | 1.510 | 1.580 | 34,019 | -0.01(-0.63%) |
Dec 19, 2022 | 1.590 | 1.700 | 1.554 | 1.590 | 25,233 | -0.02(-1.24%) |
Dec 16, 2022 | 1.670 | 1.670 | 1.521 | 1.610 | 40,283 | -0.02(-1.23%) |
Dec 15, 2022 | 1.650 | 1.650 | 1.580 | 1.630 | 12,183 | -0.04(-2.40%) |
Dec 14, 2022 | 1.700 | 1.790 | 1.480 | 1.670 | 156,774 | -0.05(-2.91%) |
Dec 13, 2022 | 1.800 | 1.830 | 1.718 | 1.720 | 30,346 | -0.06(-3.37%) |
Dec 12, 2022 | 1.840 | 1.880 | 1.761 | 1.780 | 52,058 | -0.11(-5.82%) |
Dec 09, 2022 | 1.890 | 1.980 | 1.750 | 1.890 | 118,773 | -0.02(-1.05%) |
Dec 08, 2022 | 1.850 | 1.930 | 1.800 | 1.910 | 64,242 | +0.10(+5.52%) |
Dec 07, 2022 | 1.850 | 1.910 | 1.780 | 1.810 | 48,501 | -0.08(-4.23%) |
Dec 06, 2022 | 1.930 | 1.932 | 1.790 | 1.890 | 88,240 | -0.08(-4.06%) |
Dec 05, 2022 | 2.000 | 2.000 | 1.867 | 1.970 | 18,637 | -0.03(-1.50%) |
Dec 02, 2022 | 1.900 | 2.000 | 1.820 | 2.000 | 36,681 | +0.12(+6.38%) |
Dec 01, 2022 | 1.840 | 1.915 | 1.800 | 1.880 | 35,499 | +0.02(+1.08%) |
Nov 30, 2022 | 1.960 | 1.960 | 1.810 | 1.860 | 65,554 | -0.09(-4.62%) |
Nov 29, 2022 | 2.010 | 2.010 | 1.893 | 1.950 | 51,852 | -0.07(-3.47%) |
Nov 28, 2022 | 2.060 | 2.060 | 1.960 | 2.020 | 23,426 | -0.04(-1.94%) |
Nov 25, 2022 | 2.040 | 2.070 | 1.940 | 2.060 | 17,951 | +0.08(+4.04%) |
Nov 23, 2022 | 2.120 | 2.120 | 1.900 | 1.980 | 65,529 | +0.05(+2.59%) |
Nov 22, 2022 | 1.980 | 1.980 | 1.880 | 1.930 | 17,333 | -0.05(-2.53%) |
Nov 21, 2022 | 1.950 | 1.980 | 1.875 | 1.980 | 26,456 | +0.07(+3.66%) |
Nov 18, 2022 | 1.850 | 1.980 | 1.850 | 1.910 | 29,694 | +0.00(+0.00%) |
Nov 17, 2022 | 1.790 | 1.955 | 1.750 | 1.910 | 70,714 | +0.01(+0.53%) |
Nov 16, 2022 | 2.000 | 2.000 | 1.870 | 1.900 | 50,071 | -0.10(-5.00%) |
Nov 15, 2022 | 2.120 | 2.254 | 1.870 | 2.000 | 184,303 | -0.27(-11.89%) |
Nov 14, 2022 | 2.270 | 2.364 | 2.230 | 2.270 | 75,279 | +0.04(+1.79%) |
Nov 11, 2022 | 2.160 | 2.230 | 2.126 | 2.230 | 47,526 | +0.11(+5.19%) |
Nov 10, 2022 | 2.140 | 2.150 | 2.030 | 2.120 | 79,979 | -0.01(-0.47%) |
Nov 09, 2022 | 1.840 | 2.130 | 1.830 | 2.130 | 75,124 | +0.28(+15.14%) |
Nov 08, 2022 | 1.840 | 1.850 | 1.830 | 1.850 | 14,301 | +0.00(+0.00%) |
Nov 07, 2022 | 1.840 | 1.850 | 1.830 | 1.850 | 19,334 | -0.01(-0.54%) |
Nov 04, 2022 | 1.800 | 1.890 | 1.800 | 1.860 | 17,100 | +0.02(+1.09%) |
Nov 03, 2022 | 1.830 | 1.870 | 1.790 | 1.840 | 89,729 | -0.02(-1.08%) |
Nov 02, 2022 | 1.940 | 1.940 | 1.800 | 1.860 | 42,008 | -0.02(-1.06%) |