Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.170 | 1.220 | 1.170 | 1.200 | 532,004 | +0.05(+4.35%) |
Jan 30, 2023 | 1.240 | 1.255 | 1.150 | 1.150 | 737,437 | -0.09(-7.26%) |
Jan 27, 2023 | 1.200 | 1.278 | 1.189 | 1.240 | 768,146 | +0.03(+2.48%) |
Jan 26, 2023 | 1.200 | 1.220 | 1.170 | 1.210 | 1,296,134 | +0.05(+4.31%) |
Jan 25, 2023 | 1.190 | 1.210 | 1.120 | 1.160 | 3,449,583 | -0.06(-4.92%) |
Jan 24, 2023 | 1.280 | 1.300 | 1.220 | 1.220 | 727,464 | -0.05(-3.94%) |
Jan 23, 2023 | 1.250 | 1.380 | 1.240 | 1.270 | 1,211,145 | +0.04(+3.25%) |
Jan 20, 2023 | 1.270 | 1.280 | 1.220 | 1.230 | 928,663 | -0.01(-0.81%) |
Jan 19, 2023 | 1.390 | 1.480 | 1.200 | 1.240 | 2,121,183 | -0.35(-22.01%) |
Jan 18, 2023 | 1.720 | 1.740 | 1.560 | 1.590 | 450,397 | -0.08(-4.79%) |
Jan 17, 2023 | 1.700 | 1.730 | 1.640 | 1.670 | 334,435 | -0.03(-1.76%) |
Jan 13, 2023 | 1.650 | 1.740 | 1.645 | 1.700 | 397,880 | -0.03(-1.73%) |
Jan 12, 2023 | 1.680 | 1.730 | 1.580 | 1.730 | 453,241 | +0.06(+3.59%) |
Jan 11, 2023 | 1.660 | 1.700 | 1.580 | 1.670 | 647,422 | +0.04(+2.45%) |
Jan 10, 2023 | 1.510 | 1.630 | 1.510 | 1.630 | 409,054 | +0.09(+5.84%) |
Jan 09, 2023 | 1.580 | 1.620 | 1.530 | 1.540 | 349,556 | +0.02(+1.32%) |
Jan 06, 2023 | 1.400 | 1.530 | 1.361 | 1.520 | 475,117 | +0.11(+7.80%) |
Jan 05, 2023 | 1.350 | 1.435 | 1.280 | 1.410 | 708,229 | +0.07(+5.22%) |
Jan 04, 2023 | 1.210 | 1.355 | 1.210 | 1.340 | 394,965 | +0.13(+10.74%) |
Jan 03, 2023 | 1.260 | 1.280 | 1.180 | 1.210 | 339,347 | -0.03(-2.42%) |
Dec 30, 2022 | 1.110 | 1.240 | 1.100 | 1.240 | 478,419 | +0.12(+10.71%) |
Dec 29, 2022 | 1.110 | 1.140 | 1.070 | 1.120 | 633,510 | +0.00(+0.00%) |
Dec 28, 2022 | 1.050 | 1.130 | 1.032 | 1.120 | 850,747 | +0.08(+7.69%) |
Dec 27, 2022 | 1.070 | 1.080 | 1.030 | 1.040 | 464,178 | -0.07(-6.31%) |
Dec 23, 2022 | 1.140 | 1.150 | 1.080 | 1.110 | 214,658 | -0.02(-1.77%) |
Dec 22, 2022 | 1.110 | 1.160 | 1.070 | 1.130 | 360,405 | -0.03(-2.59%) |
Dec 21, 2022 | 1.160 | 1.190 | 1.150 | 1.160 | 207,719 | +0.02(+1.75%) |
Dec 20, 2022 | 1.130 | 1.210 | 1.130 | 1.140 | 510,413 | -0.03(-2.56%) |
Dec 19, 2022 | 1.240 | 1.260 | 1.150 | 1.170 | 417,589 | -0.06(-4.88%) |
Dec 16, 2022 | 1.280 | 1.330 | 1.190 | 1.230 | 532,038 | -0.04(-3.15%) |
Dec 15, 2022 | 1.370 | 1.370 | 1.270 | 1.270 | 723,290 | -0.14(-9.93%) |
Dec 14, 2022 | 1.500 | 1.550 | 1.410 | 1.410 | 581,387 | -0.06(-4.08%) |
Dec 13, 2022 | 1.450 | 1.531 | 1.430 | 1.470 | 282,729 | +0.08(+5.76%) |
Dec 12, 2022 | 1.470 | 1.480 | 1.370 | 1.390 | 761,511 | -0.07(-4.79%) |
Dec 09, 2022 | 1.520 | 1.540 | 1.441 | 1.460 | 316,605 | -0.05(-3.31%) |
Dec 08, 2022 | 1.450 | 1.540 | 1.440 | 1.510 | 218,925 | +0.05(+3.42%) |
Dec 07, 2022 | 1.580 | 1.590 | 1.460 | 1.460 | 311,062 | -0.10(-6.41%) |
Dec 06, 2022 | 1.550 | 1.660 | 1.550 | 1.560 | 543,545 | +0.01(+0.65%) |
Dec 05, 2022 | 1.590 | 1.700 | 1.540 | 1.550 | 266,788 | -0.03(-1.90%) |
Dec 02, 2022 | 1.590 | 1.600 | 1.520 | 1.580 | 239,670 | -0.03(-1.86%) |
Dec 01, 2022 | 1.650 | 1.709 | 1.580 | 1.610 | 391,831 | -0.01(-0.62%) |
Nov 30, 2022 | 1.550 | 1.745 | 1.430 | 1.620 | 1,172,760 | +0.06(+3.85%) |
Nov 29, 2022 | 1.580 | 1.635 | 1.520 | 1.560 | 510,085 | -0.01(-0.64%) |
Nov 28, 2022 | 1.610 | 1.700 | 1.520 | 1.570 | 799,651 | -0.09(-5.42%) |
Nov 25, 2022 | 1.770 | 1.790 | 1.640 | 1.660 | 454,584 | -0.11(-6.21%) |
Nov 23, 2022 | 1.660 | 1.787 | 1.630 | 1.770 | 566,666 | +0.09(+5.36%) |
Nov 22, 2022 | 1.670 | 1.765 | 1.610 | 1.680 | 724,135 | +0.02(+1.20%) |
Nov 21, 2022 | 1.560 | 1.800 | 1.500 | 1.660 | 1,510,175 | +0.06(+3.75%) |
Nov 18, 2022 | 1.490 | 1.720 | 1.480 | 1.600 | 2,020,108 | +0.16(+11.11%) |
Nov 17, 2022 | 1.360 | 1.490 | 1.310 | 1.440 | 816,847 | +0.06(+4.35%) |
Nov 16, 2022 | 1.270 | 1.380 | 1.230 | 1.380 | 510,704 | +0.10(+7.81%) |
Nov 15, 2022 | 1.250 | 1.290 | 1.230 | 1.280 | 651,620 | +0.05(+4.07%) |
Nov 14, 2022 | 1.220 | 1.230 | 1.192 | 1.230 | 306,566 | +0.02(+1.65%) |
Nov 11, 2022 | 1.080 | 1.240 | 1.080 | 1.210 | 804,225 | +0.15(+14.15%) |
Nov 10, 2022 | 1.060 | 1.079 | 1.030 | 1.060 | 352,399 | +0.06(+6.50%) |
Nov 09, 2022 | 1.020 | 1.020 | 0.9600 | 0.9953 | 433,597 | -0.02(-2.42%) |
Nov 08, 2022 | 1.050 | 1.070 | 1.010 | 1.020 | 309,093 | -0.04(-3.77%) |
Nov 07, 2022 | 1.080 | 1.099 | 1.045 | 1.060 | 177,149 | -0.02(-1.85%) |
Nov 04, 2022 | 1.060 | 1.090 | 1.030 | 1.080 | 279,402 | +0.05(+4.85%) |
Nov 03, 2022 | 1.020 | 1.061 | 1.000 | 1.030 | 377,522 | +0.01(+0.98%) |
Nov 02, 2022 | 1.050 | 1.079 | 1.010 | 1.020 | 300,855 | -0.04(-3.77%) |