Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.120 | 1.180 | 1.120 | 1.180 | 77,926 | +0.06(+5.36%) |
Jan 30, 2023 | 1.100 | 1.150 | 1.090 | 1.120 | 165,974 | +0.02(+1.82%) |
Jan 27, 2023 | 1.060 | 1.120 | 1.040 | 1.100 | 176,252 | +0.11(+11.11%) |
Jan 26, 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 7,321 | -0.03(-2.94%) |
Jan 25, 2023 | 1.020 | 1.020 | 0.9900 | 1.020 | 27,553 | +0.00(+0.00%) |
Jan 24, 2023 | 1.000 | 1.020 | 0.9900 | 1.020 | 37,856 | +0.02(+2.00%) |
Jan 23, 2023 | 0.9600 | 1.000 | 0.9600 | 1.000 | 113,662 | +0.01(+1.01%) |
Jan 20, 2023 | 1.000 | 1.000 | 0.9800 | 0.9900 | 50,524 | +0.00(+0.00%) |
Jan 19, 2023 | 1.000 | 1.000 | 0.9800 | 0.9900 | 83,419 | -0.01(-1.00%) |
Jan 18, 2023 | 1.020 | 1.030 | 0.9900 | 1.000 | 160,675 | -0.01(-0.99%) |
Jan 17, 2023 | 1.030 | 1.030 | 0.9900 | 1.010 | 246,988 | -0.03(-2.88%) |
Jan 16, 2023 | 1.050 | 1.050 | 1.010 | 1.040 | 167,075 | -0.01(-0.95%) |
Jan 13, 2023 | 1.080 | 1.080 | 1.040 | 1.050 | 25,160 | -0.03(-2.78%) |
Jan 12, 2023 | 1.090 | 1.090 | 1.060 | 1.080 | 28,204 | +0.02(+1.89%) |
Jan 11, 2023 | 1.090 | 1.090 | 1.050 | 1.060 | 40,816 | +0.02(+1.92%) |
Jan 10, 2023 | 1.040 | 1.080 | 1.040 | 1.040 | 50,264 | +0.00(+0.00%) |
Jan 09, 2023 | 1.010 | 1.070 | 1.010 | 1.040 | 15,050 | +0.01(+0.97%) |
Jan 06, 2023 | 1.010 | 1.040 | 1.000 | 1.030 | 33,556 | +0.02(+1.98%) |
Jan 05, 2023 | 1.040 | 1.080 | 0.9800 | 1.010 | 41,556 | -0.01(-0.98%) |
Jan 04, 2023 | 1.080 | 1.100 | 1.020 | 1.020 | 34,569 | -0.06(-5.56%) |
Jan 03, 2023 | 1.050 | 1.080 | 1.020 | 1.080 | 64,423 | +0.08(+8.00%) |
Dec 30, 2022 | 1.000 | 0 | -0.03(-2.91%) | |||
Dec 29, 2022 | 1.040 | 1.050 | 1.000 | 1.030 | 44,080 | +0.03(+3.00%) |
Dec 28, 2022 | 1.040 | 1.050 | 0.9800 | 1.000 | 151,282 | -0.03(-2.91%) |
Dec 23, 2022 | 1.030 | 0 | +0.03(+3.00%) | |||
Dec 22, 2022 | 1.030 | 1.030 | 0.9900 | 1.000 | 96,581 | -0.02(-1.96%) |
Dec 21, 2022 | 1.050 | 1.050 | 1.010 | 1.020 | 183,079 | -0.02(-1.92%) |
Dec 20, 2022 | 1.080 | 1.080 | 1.020 | 1.040 | 93,736 | -0.01(-0.95%) |
Dec 19, 2022 | 1.100 | 1.100 | 1.050 | 1.050 | 55,504 | -0.08(-7.08%) |
Dec 16, 2022 | 1.050 | 1.130 | 1.050 | 1.130 | 59,317 | +0.06(+5.61%) |
Dec 15, 2022 | 1.090 | 1.090 | 1.060 | 1.070 | 35,534 | -0.02(-1.83%) |
Dec 14, 2022 | 1.060 | 1.090 | 1.060 | 1.090 | 78,411 | +0.02(+1.87%) |
Dec 13, 2022 | 1.100 | 1.100 | 1.050 | 1.070 | 76,082 | -0.03(-2.73%) |
Dec 12, 2022 | 1.130 | 1.130 | 1.100 | 1.100 | 123,594 | -0.02(-1.79%) |
Dec 09, 2022 | 1.110 | 1.120 | 1.110 | 1.120 | 21,560 | +0.01(+0.90%) |
Dec 08, 2022 | 1.100 | 1.110 | 1.080 | 1.110 | 28,491 | +0.01(+0.91%) |
Dec 07, 2022 | 1.110 | 1.110 | 1.080 | 1.100 | 23,915 | +0.01(+0.92%) |
Dec 06, 2022 | 1.100 | 1.110 | 1.080 | 1.090 | 78,425 | -0.01(-0.91%) |
Dec 05, 2022 | 1.140 | 1.140 | 1.100 | 1.100 | 91,824 | -0.03(-2.65%) |
Dec 02, 2022 | 1.120 | 1.140 | 1.120 | 1.130 | 26,296 | -0.01(-0.88%) |
Dec 01, 2022 | 1.110 | 1.140 | 1.090 | 1.140 | 51,951 | +0.04(+3.64%) |
Nov 30, 2022 | 1.120 | 1.120 | 1.080 | 1.100 | 98,130 | -0.01(-0.90%) |
Nov 29, 2022 | 1.110 | 1.120 | 1.110 | 1.110 | 30,316 | +0.01(+0.91%) |
Nov 28, 2022 | 1.150 | 1.160 | 1.100 | 1.100 | 130,833 | -0.07(-5.98%) |
Nov 25, 2022 | 1.150 | 1.170 | 1.130 | 1.170 | 58,307 | +0.03(+2.63%) |
Nov 24, 2022 | 1.180 | 1.180 | 1.140 | 1.140 | 57,615 | -0.03(-2.56%) |
Nov 23, 2022 | 1.190 | 1.210 | 1.150 | 1.170 | 133,675 | -0.03(-2.50%) |
Nov 22, 2022 | 1.160 | 1.200 | 1.160 | 1.200 | 39,338 | +0.03(+2.56%) |
Nov 21, 2022 | 1.150 | 1.210 | 1.150 | 1.170 | 103,276 | +0.02(+1.74%) |
Nov 18, 2022 | 1.120 | 1.180 | 1.120 | 1.150 | 276,918 | +0.03(+2.68%) |
Nov 17, 2022 | 1.100 | 1.120 | 1.100 | 1.120 | 94,942 | +0.03(+2.75%) |
Nov 16, 2022 | 1.090 | 1.100 | 1.080 | 1.090 | 247,720 | -0.01(-0.91%) |
Nov 15, 2022 | 1.100 | 1.100 | 1.090 | 1.100 | 111,009 | +0.02(+1.85%) |
Nov 14, 2022 | 1.080 | 1.100 | 1.070 | 1.080 | 68,327 | -0.03(-2.70%) |
Nov 11, 2022 | 1.120 | 1.130 | 1.080 | 1.110 | 60,484 | +0.02(+1.83%) |
Nov 10, 2022 | 1.100 | 1.140 | 1.080 | 1.090 | 62,970 | +0.00(+0.00%) |
Nov 09, 2022 | 1.140 | 1.140 | 1.090 | 1.090 | 49,867 | -0.05(-4.39%) |
Nov 08, 2022 | 1.150 | 1.170 | 1.120 | 1.140 | 67,304 | +0.01(+0.88%) |
Nov 07, 2022 | 1.150 | 1.150 | 1.100 | 1.130 | 40,476 | +0.02(+1.80%) |
Nov 04, 2022 | 1.140 | 1.160 | 1.110 | 1.110 | 68,153 | +0.01(+0.91%) |
Nov 03, 2022 | 1.070 | 1.120 | 1.070 | 1.100 | 26,052 | +0.01(+0.92%) |
Nov 02, 2022 | 1.120 | 1.150 | 1.080 | 1.090 | 61,499 | -0.04(-3.54%) |