Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.220 | 1.320 | 1.207 | 1.320 | 109,897 | +0.06(+4.76%) |
Dec 29, 2022 | 1.260 | 1.325 | 1.220 | 1.260 | 58,153 | +0.01(+0.80%) |
Dec 28, 2022 | 1.210 | 1.300 | 1.210 | 1.250 | 84,751 | +0.05(+4.17%) |
Dec 27, 2022 | 1.250 | 1.290 | 1.196 | 1.200 | 107,699 | -0.07(-5.51%) |
Dec 23, 2022 | 1.270 | 1.330 | 1.270 | 1.270 | 72,935 | -0.04(-3.05%) |
Dec 22, 2022 | 1.310 | 1.330 | 1.270 | 1.310 | 44,656 | -0.04(-2.96%) |
Dec 21, 2022 | 1.450 | 1.450 | 1.340 | 1.350 | 59,880 | -0.05(-3.57%) |
Dec 20, 2022 | 1.330 | 1.490 | 1.306 | 1.400 | 84,229 | +0.10(+7.69%) |
Dec 19, 2022 | 1.490 | 1.540 | 1.300 | 1.300 | 149,919 | -0.22(-14.47%) |
Dec 16, 2022 | 1.700 | 1.720 | 1.500 | 1.520 | 320,272 | -0.13(-7.88%) |
Dec 15, 2022 | 1.790 | 1.870 | 1.650 | 1.650 | 172,644 | -0.18(-9.84%) |
Dec 14, 2022 | 1.800 | 1.910 | 1.760 | 1.830 | 187,006 | +0.05(+2.81%) |
Dec 13, 2022 | 1.630 | 1.854 | 1.609 | 1.780 | 409,887 | +0.17(+10.56%) |
Dec 12, 2022 | 1.560 | 1.630 | 1.530 | 1.610 | 104,496 | +0.06(+3.87%) |
Dec 09, 2022 | 1.550 | 1.610 | 1.500 | 1.550 | 166,933 | +0.04(+2.65%) |
Dec 08, 2022 | 1.460 | 1.530 | 1.420 | 1.510 | 138,412 | +0.05(+3.42%) |
Dec 07, 2022 | 1.490 | 1.490 | 1.390 | 1.460 | 44,408 | -0.01(-0.68%) |
Dec 06, 2022 | 1.500 | 1.520 | 1.430 | 1.470 | 69,351 | -0.04(-2.65%) |
Dec 05, 2022 | 1.480 | 1.550 | 1.430 | 1.510 | 167,278 | +0.05(+3.42%) |
Dec 02, 2022 | 1.350 | 1.460 | 1.302 | 1.460 | 82,296 | +0.08(+5.80%) |
Dec 01, 2022 | 1.380 | 1.399 | 1.310 | 1.380 | 71,087 | +0.04(+2.99%) |
Nov 30, 2022 | 1.350 | 1.384 | 1.270 | 1.340 | 155,746 | -0.02(-1.47%) |
Nov 29, 2022 | 1.500 | 1.549 | 1.320 | 1.360 | 269,440 | -0.06(-4.23%) |
Nov 28, 2022 | 1.300 | 1.450 | 1.250 | 1.420 | 101,778 | +0.10(+7.58%) |
Nov 25, 2022 | 1.280 | 1.360 | 1.280 | 1.320 | 51,444 | +0.04(+3.13%) |
Nov 23, 2022 | 1.330 | 1.330 | 1.240 | 1.280 | 101,009 | -0.05(-3.76%) |
Nov 22, 2022 | 1.300 | 1.370 | 1.290 | 1.330 | 43,062 | +0.01(+0.76%) |
Nov 21, 2022 | 1.370 | 1.370 | 1.270 | 1.320 | 195,326 | -0.02(-1.49%) |
Nov 18, 2022 | 1.390 | 1.430 | 1.330 | 1.340 | 121,455 | -0.05(-3.60%) |
Nov 17, 2022 | 1.440 | 1.480 | 1.360 | 1.390 | 167,447 | -0.10(-6.71%) |
Nov 16, 2022 | 1.600 | 1.640 | 1.430 | 1.490 | 102,120 | -0.08(-5.10%) |
Nov 15, 2022 | 1.400 | 1.600 | 1.400 | 1.570 | 237,092 | +0.18(+12.95%) |
Nov 14, 2022 | 1.560 | 1.600 | 1.370 | 1.390 | 236,988 | -0.15(-9.74%) |
Nov 11, 2022 | 1.600 | 1.600 | 1.490 | 1.540 | 148,304 | -0.01(-0.65%) |
Nov 10, 2022 | 1.400 | 1.630 | 1.360 | 1.550 | 336,848 | +0.20(+14.81%) |
Nov 09, 2022 | 1.530 | 1.530 | 1.325 | 1.350 | 403,090 | -0.26(-16.15%) |
Nov 08, 2022 | 1.590 | 1.700 | 1.470 | 1.610 | 251,548 | -0.07(-4.17%) |
Nov 07, 2022 | 1.690 | 1.760 | 1.400 | 1.680 | 678,013 | -0.13(-7.18%) |
Nov 04, 2022 | 2.090 | 2.170 | 1.650 | 1.810 | 1,543,340 | -0.28(-13.40%) |
Nov 03, 2022 | 1.750 | 2.140 | 1.750 | 2.090 | 5,383,208 | +0.37(+21.51%) |
Nov 02, 2022 | 1.630 | 1.720 | 3,430,664 | +0.01(+0.58%) | ||
Nov 01, 2022 | 1.460 | 1.850 | 1.400 | 1.710 | 15,689,282 | +0.40(+30.53%) |
Oct 31, 2022 | 1.100 | 1.600 | 1.100 | 1.310 | 4,487,125 | +0.25(+23.58%) |
Oct 28, 2022 | 1.150 | 1.150 | 0.9600 | 1.060 | 164,388 | +0.01(+0.95%) |
Oct 27, 2022 | 0.9100 | 1.170 | 0.9100 | 1.050 | 293,698 | +0.12(+12.90%) |
Oct 26, 2022 | 0.9500 | 0.9500 | 0.8843 | 0.9300 | 142,613 | +0.00(+0.00%) |
Oct 25, 2022 | 0.8300 | 0.9700 | 0.7800 | 0.9300 | 1,030,484 | +0.14(+17.00%) |
Oct 24, 2022 | 0.8250 | 0.8568 | 0.7726 | 0.7949 | 36,990 | -0.03(-3.65%) |
Oct 21, 2022 | 0.8000 | 0.8617 | 0.8000 | 0.8250 | 32,605 | +0.02(+2.92%) |
Oct 20, 2022 | 0.8200 | 0.8258 | 0.8000 | 0.8016 | 15,324 | -0.02(-2.24%) |
Oct 19, 2022 | 0.8100 | 0.8500 | 0.8100 | 0.8200 | 33,068 | -0.01(-1.22%) |
Oct 18, 2022 | 0.8400 | 0.8486 | 0.8000 | 0.8301 | 42,534 | +0.03(+3.76%) |
Oct 17, 2022 | 0.9500 | 0.9695 | 0.7800 | 0.8000 | 147,028 | -0.13(-13.84%) |
Oct 14, 2022 | 0.8633 | 0.9680 | 0.8387 | 0.9285 | 72,342 | +0.04(+4.33%) |
Oct 13, 2022 | 0.9000 | 0.9086 | 0.8500 | 0.8900 | 60,303 | +0.02(+1.77%) |
Oct 12, 2022 | 0.8000 | 0.9100 | 0.7998 | 0.8745 | 72,499 | +0.07(+9.31%) |
Oct 11, 2022 | 0.8300 | 0.8863 | 0.7751 | 0.8000 | 223,403 | +0.01(+0.77%) |
Oct 10, 2022 | 0.7700 | 0.8120 | 0.7419 | 0.7939 | 267,679 | +0.01(+1.78%) |
Oct 07, 2022 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | 57,594 | -0.03(-4.17%) |
Oct 06, 2022 | 0.8142 | 0.8289 | 0.7940 | 0.8139 | 10,790 | +0.02(+2.51%) |
Oct 05, 2022 | 0.8033 | 0.8200 | 0.7733 | 0.7940 | 34,665 | -0.03(-3.93%) |
Oct 04, 2022 | 0.7502 | 0.8500 | 0.7502 | 0.8265 | 26,078 | +0.04(+5.23%) |