Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.130 | 1.130 | 1.050 | 1.130 | 531,638 | +0.00(+0.00%) |
Dec 29, 2022 | 1.000 | 1.150 | 0.9899 | 1.130 | 792,169 | +0.14(+14.21%) |
Dec 28, 2022 | 0.9700 | 1.020 | 0.9450 | 0.9894 | 499,639 | +0.03(+3.59%) |
Dec 27, 2022 | 0.9800 | 1.000 | 0.9000 | 0.9551 | 969,531 | -0.03(-2.55%) |
Dec 23, 2022 | 1.000 | 1.060 | 0.9800 | 0.9801 | 537,186 | -0.04(-3.91%) |
Dec 22, 2022 | 1.060 | 1.091 | 0.9867 | 1.020 | 1,090,159 | -0.08(-7.27%) |
Dec 21, 2022 | 1.070 | 1.130 | 1.040 | 1.100 | 738,639 | +0.04(+3.77%) |
Dec 20, 2022 | 1.120 | 1.160 | 1.050 | 1.060 | 736,006 | -0.04(-3.64%) |
Dec 19, 2022 | 1.210 | 1.220 | 1.090 | 1.100 | 727,504 | -0.11(-9.09%) |
Dec 16, 2022 | 1.240 | 1.265 | 1.198 | 1.210 | 712,525 | -0.04(-3.20%) |
Dec 15, 2022 | 1.310 | 1.310 | 1.250 | 1.250 | 522,902 | -0.06(-4.58%) |
Dec 14, 2022 | 1.330 | 1.370 | 1.300 | 1.310 | 404,509 | -0.04(-2.96%) |
Dec 13, 2022 | 1.310 | 1.367 | 1.280 | 1.350 | 978,336 | +0.07(+5.47%) |
Dec 12, 2022 | 1.240 | 1.290 | 1.220 | 1.280 | 611,845 | +0.04(+3.23%) |
Dec 09, 2022 | 1.290 | 1.290 | 1.220 | 1.240 | 338,983 | -0.04(-3.13%) |
Dec 08, 2022 | 1.280 | 1.290 | 1.240 | 1.280 | 441,415 | +0.00(+0.00%) |
Dec 07, 2022 | 1.320 | 1.320 | 1.260 | 1.280 | 281,231 | -0.03(-2.29%) |
Dec 06, 2022 | 1.300 | 1.350 | 1.290 | 1.310 | 430,333 | +0.00(+0.00%) |
Dec 05, 2022 | 1.330 | 1.350 | 1.290 | 1.310 | 468,153 | -0.02(-1.50%) |
Dec 02, 2022 | 1.250 | 1.340 | 1.240 | 1.330 | 582,616 | +0.05(+3.91%) |
Dec 01, 2022 | 1.320 | 1.330 | 1.260 | 1.280 | 411,779 | -0.03(-2.29%) |
Nov 30, 2022 | 1.270 | 1.310 | 1.230 | 1.310 | 624,618 | +0.05(+3.56%) |
Nov 29, 2022 | 1.270 | 1.280 | 1.230 | 1.265 | 378,949 | -0.01(-0.39%) |
Nov 28, 2022 | 1.250 | 1.310 | 1.250 | 1.270 | 579,601 | +0.03(+2.42%) |
Nov 25, 2022 | 1.300 | 1.310 | 1.210 | 1.240 | 263,481 | -0.03(-2.36%) |
Nov 23, 2022 | 1.270 | 1.339 | 1.260 | 1.270 | 583,781 | -0.02(-1.55%) |
Nov 22, 2022 | 1.270 | 1.310 | 1.200 | 1.290 | 503,401 | +0.03(+2.38%) |
Nov 21, 2022 | 1.370 | 1.390 | 1.255 | 1.260 | 721,867 | -0.14(-10.00%) |
Nov 18, 2022 | 1.460 | 1.470 | 1.375 | 1.400 | 305,603 | -0.01(-0.71%) |
Nov 17, 2022 | 1.470 | 1.540 | 1.400 | 1.410 | 1,359,990 | -0.10(-6.62%) |
Nov 16, 2022 | 1.520 | 1.520 | 1.460 | 1.510 | 640,112 | -0.01(-0.66%) |
Nov 15, 2022 | 1.560 | 1.570 | 1.500 | 1.520 | 761,751 | -0.04(-2.56%) |
Nov 14, 2022 | 1.550 | 1.565 | 1.480 | 1.560 | 1,053,787 | +0.02(+1.30%) |
Nov 11, 2022 | 1.470 | 1.575 | 1.460 | 1.540 | 1,054,348 | +0.07(+4.76%) |
Nov 10, 2022 | 1.540 | 1.550 | 1.440 | 1.470 | 941,441 | +0.05(+3.52%) |
Nov 09, 2022 | 1.530 | 1.550 | 1.413 | 1.420 | 855,539 | -0.13(-8.39%) |
Nov 08, 2022 | 1.580 | 1.626 | 1.520 | 1.550 | 664,753 | -0.03(-1.90%) |
Nov 07, 2022 | 1.590 | 1.650 | 1.490 | 1.580 | 878,370 | -0.06(-3.66%) |
Nov 04, 2022 | 1.680 | 1.680 | 1.585 | 1.640 | 810,413 | -0.05(-2.96%) |
Nov 03, 2022 | 1.590 | 1.710 | 1.522 | 1.690 | 1,117,869 | +0.06(+3.68%) |
Nov 02, 2022 | 1.650 | 1.700 | 1.570 | 1.630 | 663,999 | -0.03(-1.81%) |
Nov 01, 2022 | 1.590 | 1.770 | 1.590 | 1.660 | 1,575,153 | +0.08(+5.06%) |
Oct 31, 2022 | 1.710 | 1.710 | 1.575 | 1.580 | 546,163 | -0.12(-7.06%) |
Oct 28, 2022 | 1.630 | 1.710 | 1.570 | 1.700 | 391,582 | +0.07(+4.29%) |
Oct 27, 2022 | 1.750 | 1.750 | 1.610 | 1.630 | 483,662 | -0.08(-4.68%) |
Oct 26, 2022 | 1.700 | 1.790 | 1.660 | 1.710 | 570,533 | +0.01(+0.59%) |
Oct 25, 2022 | 1.630 | 1.720 | 1.630 | 1.700 | 472,073 | +0.08(+4.94%) |
Oct 24, 2022 | 1.590 | 1.625 | 1.520 | 1.620 | 523,254 | +0.05(+3.18%) |
Oct 21, 2022 | 1.510 | 1.590 | 1.450 | 1.570 | 551,700 | +0.08(+5.37%) |
Oct 20, 2022 | 1.420 | 1.515 | 1.420 | 1.490 | 509,223 | +0.07(+4.93%) |
Oct 19, 2022 | 1.500 | 1.530 | 1.415 | 1.420 | 688,206 | -0.09(-5.96%) |
Oct 18, 2022 | 1.550 | 1.619 | 1.470 | 1.510 | 845,591 | +0.00(+0.00%) |
Oct 17, 2022 | 1.570 | 1.570 | 1.470 | 1.510 | 904,373 | -0.02(-1.31%) |
Oct 14, 2022 | 1.690 | 1.690 | 1.510 | 1.530 | 473,858 | -0.09(-5.56%) |
Oct 13, 2022 | 1.590 | 1.675 | 1.565 | 1.620 | 662,437 | -0.01(-0.61%) |
Oct 12, 2022 | 1.650 | 1.675 | 1.590 | 1.630 | 462,293 | -0.01(-0.61%) |
Oct 11, 2022 | 1.510 | 1.670 | 1.485 | 1.640 | 658,930 | +0.12(+7.89%) |
Oct 10, 2022 | 1.650 | 1.650 | 1.500 | 1.520 | 987,042 | -0.13(-7.88%) |
Oct 07, 2022 | 1.710 | 1.730 | 1.650 | 1.650 | 302,419 | -0.10(-5.71%) |
Oct 06, 2022 | 1.710 | 1.760 | 1.620 | 1.750 | 458,361 | +0.02(+1.16%) |
Oct 05, 2022 | 1.750 | 1.765 | 1.680 | 1.730 | 306,577 | -0.02(-1.14%) |
Oct 04, 2022 | 1.750 | 1.790 | 1.705 | 1.750 | 688,370 | +0.05(+2.94%) |