Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.380 | 1.440 | 1.340 | 1.420 | 26,199 | +0.09(+6.77%) |
Jan 30, 2023 | 1.490 | 1.490 | 1.260 | 1.330 | 34,101 | +0.00(+0.00%) |
Jan 27, 2023 | 1.320 | 1.340 | 1.290 | 1.330 | 48,768 | +0.05(+3.91%) |
Jan 26, 2023 | 1.370 | 1.370 | 1.280 | 1.280 | 19,664 | -0.04(-3.03%) |
Jan 25, 2023 | 1.420 | 1.420 | 1.300 | 1.320 | 29,583 | -0.04(-2.91%) |
Jan 24, 2023 | 1.300 | 1.370 | 1.300 | 1.360 | 24,971 | +0.04(+3.00%) |
Jan 23, 2023 | 1.300 | 1.320 | 1.250 | 1.320 | 74,371 | +0.04(+2.72%) |
Jan 20, 2023 | 1.340 | 1.360 | 1.260 | 1.285 | 42,098 | -0.02(-1.15%) |
Jan 19, 2023 | 1.450 | 1.450 | 1.300 | 1.300 | 40,654 | -0.11(-7.80%) |
Jan 18, 2023 | 1.330 | 1.427 | 1.300 | 1.410 | 54,649 | +0.11(+8.46%) |
Jan 17, 2023 | 1.300 | 1.350 | 1.250 | 1.300 | 29,555 | +0.00(+0.00%) |
Jan 13, 2023 | 1.280 | 1.360 | 1.220 | 1.300 | 37,513 | +0.00(+0.00%) |
Jan 12, 2023 | 1.320 | 1.400 | 1.190 | 1.300 | 57,545 | +0.01(+0.78%) |
Jan 11, 2023 | 1.340 | 1.360 | 1.220 | 1.290 | 37,322 | +0.01(+0.78%) |
Jan 10, 2023 | 1.300 | 1.320 | 1.210 | 1.280 | 15,517 | +0.03(+2.81%) |
Jan 09, 2023 | 1.320 | 1.460 | 1.220 | 1.245 | 53,971 | -0.11(-8.46%) |
Jan 06, 2023 | 1.490 | 1.490 | 1.178 | 1.360 | 64,082 | -0.01(-0.73%) |
Jan 05, 2023 | 1.110 | 1.400 | 1.040 | 1.370 | 147,132 | +0.36(+35.64%) |
Jan 04, 2023 | 1.220 | 1.280 | 1.010 | 1.010 | 35,788 | -0.07(-6.91%) |
Jan 03, 2023 | 1.020 | 1.180 | 1.000 | 1.085 | 45,672 | +0.11(+11.30%) |
Dec 30, 2022 | 1.030 | 1.080 | 0.9748 | 0.9748 | 40,117 | -0.02(-1.54%) |
Dec 29, 2022 | 0.8902 | 1.010 | 0.8400 | 0.9900 | 44,904 | +0.14(+16.76%) |
Dec 28, 2022 | 1.010 | 1.060 | 0.8213 | 0.8479 | 65,843 | -0.17(-16.47%) |
Dec 27, 2022 | 1.050 | 1.070 | 1.005 | 1.015 | 19,336 | -0.03(-3.32%) |
Dec 23, 2022 | 1.110 | 1.110 | 1.000 | 1.050 | 12,465 | +0.05(+5.00%) |
Dec 22, 2022 | 1.130 | 1.180 | 1.000 | 1.000 | 53,034 | -0.13(-11.50%) |
Dec 21, 2022 | 1.240 | 1.270 | 1.100 | 1.130 | 77,073 | -0.04(-3.42%) |
Dec 20, 2022 | 1.440 | 1.450 | 1.160 | 1.170 | 93,290 | -0.22(-15.83%) |
Dec 19, 2022 | 1.370 | 1.390 | 1.300 | 1.390 | 18,163 | +0.09(+6.92%) |
Dec 16, 2022 | 1.370 | 1.370 | 1.220 | 1.300 | 68,988 | -0.06(-4.41%) |
Dec 15, 2022 | 1.410 | 1.467 | 1.360 | 1.360 | 23,670 | -0.08(-5.56%) |
Dec 14, 2022 | 1.480 | 1.480 | 1.396 | 1.440 | 26,029 | -0.07(-4.64%) |
Dec 13, 2022 | 1.600 | 1.600 | 1.470 | 1.510 | 53,868 | -0.04(-2.58%) |
Dec 12, 2022 | 1.660 | 1.660 | 1.519 | 1.550 | 17,724 | -0.07(-4.32%) |
Dec 09, 2022 | 1.740 | 1.834 | 1.600 | 1.620 | 24,752 | -0.10(-5.81%) |
Dec 08, 2022 | 1.700 | 1.742 | 1.660 | 1.720 | 10,976 | +0.01(+0.58%) |
Dec 07, 2022 | 1.700 | 1.810 | 1.700 | 1.710 | 53,591 | -0.03(-1.64%) |
Dec 06, 2022 | 1.990 | 1.990 | 1.730 | 1.738 | 44,133 | -0.25(-12.64%) |
Dec 05, 2022 | 2.010 | 2.140 | 1.951 | 1.990 | 104,584 | -0.03(-1.49%) |
Dec 02, 2022 | 1.850 | 2.050 | 1.850 | 2.020 | 60,772 | +0.18(+9.78%) |
Dec 01, 2022 | 1.900 | 1.900 | 1.800 | 1.840 | 24,087 | -0.04(-2.13%) |
Nov 30, 2022 | 2.000 | 2.000 | 1.720 | 1.880 | 55,327 | -0.03(-1.57%) |
Nov 29, 2022 | 2.020 | 2.140 | 1.910 | 1.910 | 36,188 | -0.19(-9.05%) |
Nov 28, 2022 | 2.300 | 2.400 | 2.060 | 2.100 | 27,326 | -0.17(-7.49%) |
Nov 25, 2022 | 2.340 | 2.410 | 2.260 | 2.270 | 22,607 | -0.13(-5.42%) |
Nov 23, 2022 | 2.500 | 2.570 | 2.330 | 2.400 | 25,346 | -0.12(-4.76%) |
Nov 22, 2022 | 2.860 | 2.930 | 2.510 | 2.520 | 49,310 | -0.36(-12.50%) |
Nov 21, 2022 | 2.850 | 2.980 | 2.750 | 2.880 | 27,630 | +0.17(+6.27%) |
Nov 18, 2022 | 2.730 | 2.979 | 2.680 | 2.710 | 23,069 | -0.02(-0.73%) |
Nov 17, 2022 | 2.910 | 3.000 | 2.510 | 2.730 | 92,908 | -0.67(-19.73%) |
Nov 16, 2022 | 3.850 | 3.890 | 3.274 | 3.401 | 25,132 | -0.33(-8.72%) |
Nov 15, 2022 | 4.000 | 4.000 | 3.700 | 3.726 | 15,822 | -0.20(-5.12%) |
Nov 14, 2022 | 4.200 | 4.200 | 3.800 | 3.927 | 32,741 | -0.05(-1.33%) |
Nov 11, 2022 | 4.165 | 4.165 | 3.900 | 3.980 | 12,305 | +0.03(+0.76%) |
Nov 10, 2022 | 3.800 | 4.046 | 3.742 | 3.950 | 9,855 | +0.24(+6.38%) |
Nov 09, 2022 | 4.040 | 4.040 | 3.700 | 3.713 | 13,198 | -0.14(-3.56%) |
Nov 08, 2022 | 3.900 | 4.050 | 3.812 | 3.850 | 21,267 | -0.01(-0.16%) |
Nov 07, 2022 | 4.463 | 4.500 | 3.700 | 3.856 | 35,831 | -0.49(-11.36%) |
Nov 04, 2022 | 4.400 | 4.499 | 4.230 | 4.350 | 4,468 | +0.05(+1.16%) |
Nov 03, 2022 | 4.393 | 4.400 | 4.200 | 4.300 | 7,873 | -0.12(-2.82%) |
Nov 02, 2022 | 4.385 | 4.500 | 4.211 | 4.425 | 9,284 | +0.03(+0.73%) |