Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.180 | 1.300 | 1.150 | 1.200 | 16,097 | +0.02(+1.69%) |
Dec 29, 2022 | 1.230 | 1.240 | 1.000 | 1.180 | 11,478 | +0.00(+0.43%) |
Dec 28, 2022 | 1.050 | 1.320 | 1.000 | 1.175 | 7,813 | +0.10(+9.30%) |
Dec 27, 2022 | 1.220 | 1.220 | 1.010 | 1.075 | 13,584 | -0.15(-11.89%) |
Dec 23, 2022 | 1.300 | 1.300 | 1.220 | 1.220 | 4,261 | -0.08(-6.15%) |
Dec 22, 2022 | 1.350 | 1.650 | 1.229 | 1.300 | 22,629 | +0.01(+0.45%) |
Dec 21, 2022 | 1.280 | 1.350 | 1.280 | 1.294 | 1,512 | -0.01(-0.45%) |
Dec 20, 2022 | 1.300 | 1.330 | 1.241 | 1.300 | 2,211 | -0.05(-3.70%) |
Dec 19, 2022 | 1.300 | 1.355 | 1.220 | 1.350 | 5,276 | +0.08(+6.30%) |
Dec 16, 2022 | 1.254 | 1.270 | 1.238 | 1.270 | 3,439 | +0.07(+5.83%) |
Dec 15, 2022 | 1.400 | 1.400 | 1.200 | 1.200 | 1,226 | -0.15(-11.11%) |
Dec 14, 2022 | 1.390 | 1.390 | 1.350 | 1.350 | 2,317 | -0.01(-0.74%) |
Dec 13, 2022 | 1.350 | 1.570 | 1.350 | 1.360 | 1,281 | +0.02(+1.49%) |
Dec 12, 2022 | 1.590 | 1.590 | 1.340 | 1.340 | 2,823 | -0.28(-17.28%) |
Dec 09, 2022 | 1.490 | 1.650 | 1.490 | 1.620 | 5,676 | +0.02(+1.25%) |
Dec 08, 2022 | 1.490 | 1.640 | 1.490 | 1.600 | 1,602 | +0.10(+6.67%) |
Dec 07, 2022 | 1.740 | 1.740 | 1.350 | 1.500 | 4,916 | -0.21(-12.28%) |
Dec 06, 2022 | 1.700 | 1.710 | 1.700 | 1.710 | 1,075 | +0.01(+0.59%) |
Dec 05, 2022 | 1.680 | 1.700 | 1.650 | 1.700 | 2,413 | +0.04(+2.72%) |
Dec 02, 2022 | 1.655 | 1.655 | 1.655 | 1.655 | 311 | -0.01(-0.90%) |
Dec 01, 2022 | 1.680 | 1.680 | 1.550 | 1.670 | 4,112 | +0.02(+1.21%) |
Nov 30, 2022 | 1.710 | 1.710 | 1.560 | 1.650 | 4,348 | -0.06(-3.23%) |
Nov 29, 2022 | 1.660 | 1.705 | 1.650 | 1.705 | 4,966 | +0.05(+2.71%) |
Nov 28, 2022 | 1.770 | 1.770 | 1.650 | 1.660 | 1,381 | -0.04(-2.35%) |
Nov 25, 2022 | 1.650 | 1.700 | 1.650 | 1.700 | 835 | -0.06(-3.41%) |
Nov 23, 2022 | 1.660 | 1.770 | 1.600 | 1.760 | 3,022 | +0.05(+2.92%) |
Nov 22, 2022 | 1.650 | 1.710 | 1.650 | 1.710 | 3,299 | -0.07(-3.93%) |
Nov 21, 2022 | 1.900 | 1.900 | 1.780 | 1.780 | 1,106 | -0.12(-6.32%) |
Nov 18, 2022 | 1.650 | 1.970 | 1.650 | 1.900 | 2,410 | +0.32(+20.25%) |
Nov 17, 2022 | 1.780 | 1.950 | 1.560 | 1.580 | 1,514 | -0.20(-11.24%) |
Nov 16, 2022 | 1.780 | 1.780 | 1.780 | 1.780 | 422 | -0.10(-5.57%) |
Nov 15, 2022 | 2.000 | 2.000 | 1.780 | 1.885 | 810 | -0.06(-3.33%) |
Nov 14, 2022 | 1.850 | 1.950 | 1.780 | 1.950 | 1,290 | +0.10(+5.41%) |
Nov 11, 2022 | 1.850 | 1.850 | 1.650 | 1.850 | 3,446 | +0.20(+12.12%) |
Nov 10, 2022 | 2.000 | 2.100 | 1.650 | 1.650 | 1,911 | -0.35(-17.50%) |
Nov 09, 2022 | 1.800 | 2.000 | 1.650 | 2.000 | 3,126 | +0.09(+4.71%) |
Nov 08, 2022 | 1.860 | 1.910 | 1.860 | 1.910 | 554 | +0.05(+2.66%) |
Nov 07, 2022 | 1.850 | 1.861 | 1.850 | 1.861 | 620 | -0.14(-6.97%) |
Nov 04, 2022 | 1.900 | 2.100 | 1.850 | 2.000 | 5,489 | +0.35(+21.21%) |
Nov 03, 2022 | 1.850 | 1.850 | 1.650 | 1.650 | 893 | -0.20(-10.81%) |
Nov 02, 2022 | 1.860 | 1.886 | 1.850 | 1.850 | 2,529 | -0.01(-0.54%) |
Nov 01, 2022 | 1.923 | 1.950 | 1.860 | 1.860 | 2,188 | +0.00(+0.00%) |
Oct 31, 2022 | 2.000 | 2.030 | 1.850 | 1.860 | 4,318 | -0.17(-8.37%) |
Oct 28, 2022 | 1.980 | 2.030 | 1.980 | 2.030 | 2,737 | +0.36(+21.56%) |
Oct 27, 2022 | 1.900 | 1.900 | 1.670 | 1.670 | 1,575 | -0.33(-16.50%) |
Oct 26, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 1,982 | -0.01(-0.50%) |
Oct 25, 2022 | 2.100 | 2.100 | 2.010 | 2.010 | 1,224 | +0.01(+0.50%) |
Oct 24, 2022 | 2.060 | 2.060 | 2.000 | 2.000 | 2,033 | -0.10(-4.76%) |
Oct 21, 2022 | 2.120 | 2.300 | 2.100 | 2.100 | 2,584 | +0.15(+7.64%) |
Oct 20, 2022 | 2.160 | 2.160 | 1.920 | 1.951 | 3,463 | -0.39(-16.62%) |
Oct 19, 2022 | 2.550 | 2.550 | 1.944 | 2.340 | 18,199 | +0.16(+7.34%) |
Oct 18, 2022 | 2.180 | 2.470 | 2.010 | 2.180 | 7,677 | -0.08(-3.54%) |
Oct 17, 2022 | 1.990 | 2.550 | 1.990 | 2.260 | 2,954 | +0.26(+13.00%) |
Oct 14, 2022 | 1.790 | 2.050 | 1.790 | 2.000 | 6,896 | +0.11(+5.82%) |
Oct 13, 2022 | 1.950 | 2.125 | 1.890 | 1.890 | 4,173 | -0.10(-5.03%) |
Oct 12, 2022 | 1.990 | 2.040 | 1.990 | 1.990 | 1,637 | -0.01(-0.50%) |
Oct 11, 2022 | 2.000 | 2.030 | 1.990 | 2.000 | 1,274 | +0.01(+0.50%) |
Oct 10, 2022 | 2.040 | 2.040 | 1.990 | 1.990 | 907 | -0.05(-2.45%) |
Oct 07, 2022 | 2.000 | 2.100 | 1.990 | 2.040 | 2,380 | +0.03(+1.49%) |
Oct 06, 2022 | 2.010 | 2.010 | 2.010 | 2.010 | 529 | -0.09(-4.29%) |
Oct 05, 2022 | 2.100 | 2.100 | 2.100 | 2.100 | 309 | +0.00(+0.00%) |
Oct 04, 2022 | 2.000 | 2.100 | 2.000 | 2.100 | 1,987 | +0.05(+2.44%) |