Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.540 | 1.570 | 1.540 | 1.550 | 167,210 | +0.00(+0.00%) |
Jan 30, 2023 | 1.490 | 1.600 | 1.480 | 1.550 | 506,222 | +0.00(+0.00%) |
Jan 27, 2023 | 1.550 | 1.590 | 1.540 | 1.550 | 142,545 | +0.01(+0.65%) |
Jan 26, 2023 | 1.540 | 1.580 | 1.500 | 1.540 | 266,443 | -0.03(-1.91%) |
Jan 25, 2023 | 1.570 | 1.570 | 1.500 | 1.570 | 381,297 | +0.00(+0.00%) |
Jan 24, 2023 | 1.590 | 1.610 | 1.570 | 1.570 | 253,966 | -0.03(-1.88%) |
Jan 23, 2023 | 1.650 | 1.660 | 1.580 | 1.600 | 206,331 | -0.03(-1.84%) |
Jan 20, 2023 | 1.610 | 1.670 | 1.590 | 1.630 | 367,847 | +0.01(+0.62%) |
Jan 19, 2023 | 1.590 | 1.620 | 1.550 | 1.620 | 240,643 | +0.05(+3.18%) |
Jan 18, 2023 | 1.560 | 1.620 | 1.550 | 1.570 | 392,780 | +0.05(+3.29%) |
Jan 17, 2023 | 1.510 | 1.540 | 1.490 | 1.520 | 287,090 | -0.01(-0.65%) |
Jan 16, 2023 | 1.530 | 1.530 | 1.510 | 1.530 | 102,737 | +0.01(+0.66%) |
Jan 13, 2023 | 1.550 | 1.560 | 1.480 | 1.520 | 226,342 | -0.03(-1.94%) |
Jan 12, 2023 | 1.560 | 1.580 | 1.530 | 1.550 | 143,483 | -0.01(-0.64%) |
Jan 11, 2023 | 1.500 | 1.580 | 1.490 | 1.560 | 355,622 | +0.07(+4.70%) |
Jan 10, 2023 | 1.520 | 1.520 | 1.460 | 1.490 | 142,969 | +0.00(+0.00%) |
Jan 09, 2023 | 1.470 | 1.530 | 1.450 | 1.490 | 452,955 | +0.09(+6.43%) |
Jan 06, 2023 | 1.340 | 1.400 | 1.330 | 1.400 | 339,817 | +0.08(+6.06%) |
Jan 05, 2023 | 1.310 | 1.330 | 1.280 | 1.320 | 169,578 | +0.02(+1.54%) |
Jan 04, 2023 | 1.290 | 1.320 | 1.280 | 1.300 | 164,165 | +0.01(+0.78%) |
Jan 03, 2023 | 1.350 | 1.350 | 1.280 | 1.290 | 238,278 | -0.03(-2.27%) |
Dec 30, 2022 | 1.320 | 0 | +0.01(+0.76%) | |||
Dec 29, 2022 | 1.300 | 1.340 | 1.300 | 1.310 | 73,585 | +0.01(+0.77%) |
Dec 28, 2022 | 1.300 | 1.320 | 1.280 | 1.300 | 181,533 | +0.02(+1.56%) |
Dec 23, 2022 | 1.280 | 0 | +0.03(+2.40%) | |||
Dec 22, 2022 | 1.290 | 1.290 | 1.230 | 1.250 | 197,714 | -0.07(-5.30%) |
Dec 21, 2022 | 1.270 | 1.320 | 1.260 | 1.320 | 174,653 | +0.08(+6.45%) |
Dec 20, 2022 | 1.240 | 1.280 | 1.230 | 1.240 | 129,589 | -0.02(-1.59%) |
Dec 19, 2022 | 1.270 | 1.270 | 1.230 | 1.260 | 397,293 | -0.01(-0.79%) |
Dec 16, 2022 | 1.300 | 1.300 | 1.270 | 1.270 | 110,823 | -0.03(-2.31%) |
Dec 15, 2022 | 1.320 | 1.320 | 1.280 | 1.300 | 91,332 | -0.03(-2.26%) |
Dec 14, 2022 | 1.310 | 1.360 | 1.310 | 1.330 | 133,311 | +0.00(+0.00%) |
Dec 13, 2022 | 1.300 | 1.350 | 1.300 | 1.330 | 192,357 | +0.07(+5.56%) |
Dec 12, 2022 | 1.380 | 1.390 | 1.260 | 1.260 | 497,462 | -0.13(-9.35%) |
Dec 09, 2022 | 1.320 | 1.400 | 1.310 | 1.390 | 317,729 | +0.07(+5.30%) |
Dec 08, 2022 | 1.300 | 1.330 | 1.300 | 1.320 | 160,993 | +0.03(+2.33%) |
Dec 07, 2022 | 1.290 | 1.300 | 1.260 | 1.290 | 113,316 | +0.00(+0.00%) |
Dec 06, 2022 | 1.310 | 1.330 | 1.270 | 1.290 | 248,009 | -0.02(-1.53%) |
Dec 05, 2022 | 1.360 | 1.370 | 1.310 | 1.310 | 138,137 | -0.06(-4.38%) |
Dec 02, 2022 | 1.300 | 1.370 | 1.280 | 1.370 | 439,238 | +0.07(+5.38%) |
Dec 01, 2022 | 1.310 | 1.310 | 1.290 | 1.300 | 158,356 | +0.00(+0.00%) |
Nov 30, 2022 | 1.270 | 1.310 | 1.260 | 1.300 | 261,543 | +0.05(+4.00%) |
Nov 29, 2022 | 1.250 | 1.260 | 1.230 | 1.250 | 152,525 | +0.02(+1.63%) |
Nov 28, 2022 | 1.270 | 1.290 | 1.230 | 1.230 | 222,798 | -0.04(-3.15%) |
Nov 25, 2022 | 1.290 | 1.290 | 1.250 | 1.270 | 145,808 | -0.01(-0.78%) |
Nov 24, 2022 | 1.310 | 1.310 | 1.250 | 1.280 | 135,988 | -0.02(-1.54%) |
Nov 23, 2022 | 1.280 | 1.310 | 1.250 | 1.300 | 204,790 | +0.04(+3.17%) |
Nov 22, 2022 | 1.240 | 1.270 | 1.240 | 1.260 | 226,606 | +0.02(+1.61%) |
Nov 21, 2022 | 1.260 | 1.260 | 1.220 | 1.240 | 36,579 | +0.00(+0.00%) |
Nov 18, 2022 | 1.250 | 1.280 | 1.240 | 1.240 | 54,814 | -0.02(-1.59%) |
Nov 17, 2022 | 1.260 | 1.260 | 1.220 | 1.260 | 156,714 | +0.00(+0.00%) |
Nov 16, 2022 | 1.310 | 1.320 | 1.260 | 1.260 | 229,233 | -0.05(-3.82%) |
Nov 15, 2022 | 1.350 | 1.350 | 1.300 | 1.310 | 113,768 | -0.01(-0.76%) |
Nov 14, 2022 | 1.310 | 1.340 | 1.280 | 1.320 | 252,022 | -0.01(-0.75%) |
Nov 11, 2022 | 1.270 | 1.340 | 1.230 | 1.330 | 403,599 | +0.12(+9.92%) |
Nov 10, 2022 | 1.250 | 1.260 | 1.210 | 1.210 | 457,008 | -0.01(-0.82%) |
Nov 09, 2022 | 1.290 | 1.300 | 1.190 | 1.220 | 225,562 | -0.06(-4.69%) |
Nov 08, 2022 | 1.240 | 1.320 | 1.210 | 1.280 | 373,445 | +0.04(+3.23%) |
Nov 07, 2022 | 1.180 | 1.250 | 1.130 | 1.240 | 842,995 | +0.12(+10.71%) |
Nov 04, 2022 | 1.080 | 1.140 | 1.080 | 1.120 | 276,015 | +0.06(+5.66%) |
Nov 03, 2022 | 1.050 | 1.070 | 1.050 | 1.060 | 157,178 | -0.01(-0.93%) |
Nov 02, 2022 | 1.050 | 1.100 | 1.040 | 1.070 | 246,602 | +0.03(+2.88%) |