Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.080 | 1.140 | 1.070 | 1.100 | 2,624 | +0.02(+1.85%) |
Jan 30, 2023 | 1.100 | 1.140 | 1.040 | 1.080 | 2,082 | -0.06(-5.26%) |
Jan 27, 2023 | 1.090 | 1.140 | 1.000 | 1.140 | 17,378 | +0.05(+4.59%) |
Jan 26, 2023 | 1.090 | 1.115 | 1.090 | 1.090 | 700 | -0.01(-0.91%) |
Jan 25, 2023 | 1.060 | 1.140 | 1.060 | 1.100 | 1,551 | +0.00(+0.00%) |
Jan 24, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 1,682 | +0.00(+0.00%) |
Jan 23, 2023 | 1.120 | 1.120 | 1.040 | 1.100 | 28,707 | -0.02(-1.79%) |
Jan 20, 2023 | 1.115 | 1.120 | 1.090 | 1.120 | 8,090 | +0.01(+0.67%) |
Jan 19, 2023 | 1.120 | 1.125 | 1.113 | 1.113 | 3,213 | -0.02(-1.55%) |
Jan 18, 2023 | 1.140 | 1.140 | 1.100 | 1.130 | 13,733 | -0.01(-0.88%) |
Jan 17, 2023 | 1.100 | 1.140 | 1.100 | 1.140 | 1,361 | +0.02(+1.79%) |
Jan 13, 2023 | 1.100 | 1.150 | 1.100 | 1.120 | 9,330 | -0.02(-2.18%) |
Jan 12, 2023 | 1.110 | 1.145 | 1.110 | 1.145 | 4,575 | +0.02(+2.23%) |
Jan 11, 2023 | 1.100 | 1.120 | 1.100 | 1.120 | 5,650 | +0.02(+1.82%) |
Jan 10, 2023 | 1.160 | 1.170 | 1.100 | 1.100 | 17,046 | -0.09(-7.56%) |
Jan 09, 2023 | 1.280 | 1.280 | 1.150 | 1.190 | 2,005 | -0.01(-0.83%) |
Jan 06, 2023 | 1.200 | 1.290 | 1.180 | 1.200 | 10,051 | -0.09(-6.98%) |
Jan 05, 2023 | 1.170 | 1.290 | 1.145 | 1.290 | 13,152 | +0.11(+9.55%) |
Jan 04, 2023 | 1.130 | 1.190 | 1.100 | 1.177 | 27,377 | +0.05(+4.67%) |
Jan 03, 2023 | 1.130 | 1.140 | 1.100 | 1.125 | 22,973 | -0.00(-0.44%) |
Dec 30, 2022 | 1.130 | 1.150 | 1.110 | 1.130 | 14,327 | -0.02(-1.74%) |
Dec 29, 2022 | 1.120 | 1.170 | 1.110 | 1.150 | 5,341 | +0.00(+0.00%) |
Dec 28, 2022 | 1.165 | 1.225 | 1.150 | 1.150 | 3,732 | -0.01(-0.86%) |
Dec 27, 2022 | 1.180 | 1.180 | 1.110 | 1.160 | 4,520 | -0.02(-1.28%) |
Dec 23, 2022 | 1.150 | 1.175 | 1.100 | 1.175 | 5,246 | +0.01(+0.43%) |
Dec 22, 2022 | 1.140 | 1.180 | 1.110 | 1.170 | 9,107 | +0.02(+1.74%) |
Dec 21, 2022 | 1.150 | 1.180 | 1.100 | 1.150 | 7,223 | -0.02(-1.29%) |
Dec 20, 2022 | 1.130 | 1.190 | 1.130 | 1.165 | 5,400 | +0.04(+3.10%) |
Dec 19, 2022 | 1.190 | 1.190 | 1.100 | 1.130 | 31,780 | -0.07(-5.83%) |
Dec 16, 2022 | 1.120 | 1.290 | 1.100 | 1.200 | 107,770 | +0.08(+7.62%) |
Dec 15, 2022 | 1.220 | 1.240 | 1.090 | 1.115 | 498,091 | -0.14(-10.80%) |
Dec 14, 2022 | 1.120 | 1.400 | 1.120 | 1.250 | 12,666 | -0.07(-5.30%) |
Dec 13, 2022 | 1.290 | 1.390 | 1.290 | 1.320 | 12,621 | -0.01(-0.75%) |
Dec 12, 2022 | 1.100 | 1.330 | 1.100 | 1.330 | 63,736 | +0.21(+18.75%) |
Dec 09, 2022 | 1.180 | 1.200 | 1.100 | 1.120 | 31,001 | -0.06(-5.08%) |
Dec 08, 2022 | 1.180 | 1.200 | 1.130 | 1.180 | 132,260 | -0.01(-0.42%) |
Dec 07, 2022 | 1.170 | 1.200 | 1.120 | 1.185 | 10,301 | -0.01(-1.25%) |
Dec 06, 2022 | 1.260 | 1.260 | 1.180 | 1.200 | 176,703 | -0.16(-11.76%) |
Dec 05, 2022 | 1.360 | 1.400 | 1.310 | 1.360 | 2,440 | +0.00(+0.00%) |
Dec 02, 2022 | 1.290 | 1.370 | 1.277 | 1.360 | 6,205 | +0.09(+7.09%) |
Dec 01, 2022 | 1.510 | 1.510 | 1.180 | 1.270 | 68,852 | -0.29(-18.59%) |
Nov 30, 2022 | 1.540 | 1.560 | 1.500 | 1.560 | 10,160 | +0.02(+1.30%) |
Nov 29, 2022 | 1.510 | 1.540 | 1.450 | 1.540 | 5,104 | +0.04(+2.67%) |
Nov 28, 2022 | 1.400 | 1.500 | 1.394 | 1.500 | 5,230 | +0.10(+7.14%) |
Nov 25, 2022 | 1.390 | 1.440 | 1.345 | 1.400 | 14,575 | +0.00(+0.00%) |
Nov 23, 2022 | 1.310 | 1.450 | 1.310 | 1.400 | 5,150 | +0.03(+2.19%) |
Nov 22, 2022 | 1.310 | 1.400 | 1.275 | 1.370 | 13,012 | -0.06(-4.20%) |
Nov 21, 2022 | 1.470 | 1.470 | 1.340 | 1.430 | 25,463 | -0.04(-2.72%) |
Nov 18, 2022 | 1.400 | 1.470 | 1.370 | 1.470 | 107,784 | -0.01(-0.68%) |
Nov 17, 2022 | 1.440 | 1.480 | 1.260 | 1.480 | 95,555 | +0.08(+5.71%) |
Nov 16, 2022 | 1.600 | 1.700 | 1.360 | 1.400 | 48,128 | -0.30(-17.65%) |
Nov 15, 2022 | 1.800 | 1.850 | 1.700 | 1.700 | 13,176 | -0.20(-10.53%) |
Nov 14, 2022 | 1.850 | 1.990 | 1.800 | 1.900 | 18,749 | -0.11(-5.47%) |
Nov 11, 2022 | 1.970 | 2.010 | 1.770 | 2.010 | 17,380 | -0.04(-1.95%) |
Nov 10, 2022 | 2.170 | 2.170 | 1.960 | 2.050 | 10,366 | -0.10(-4.65%) |
Nov 09, 2022 | 2.300 | 2.300 | 2.150 | 2.150 | 7,998 | -0.19(-8.12%) |
Nov 08, 2022 | 2.295 | 2.340 | 2.260 | 2.340 | 3,600 | +0.04(+1.74%) |
Nov 07, 2022 | 2.260 | 2.420 | 2.260 | 2.300 | 2,510 | -0.12(-4.96%) |
Nov 04, 2022 | 2.280 | 2.490 | 2.200 | 2.420 | 51,054 | +0.08(+3.42%) |
Nov 03, 2022 | 2.395 | 2.395 | 2.250 | 2.340 | 10,482 | -0.11(-4.49%) |
Nov 02, 2022 | 2.400 | 2.500 | 2.324 | 2.450 | 46,636 | +0.07(+2.94%) |