Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.100 | 1.150 | 1.080 | 1.090 | 133,176 | +0.01(+0.93%) |
Jan 30, 2023 | 1.110 | 1.130 | 1.050 | 1.080 | 98,801 | +0.00(+0.00%) |
Jan 27, 2023 | 1.170 | 1.250 | 1.070 | 1.080 | 375,387 | -0.12(-10.00%) |
Jan 26, 2023 | 1.150 | 1.230 | 1.130 | 1.200 | 218,716 | +0.05(+4.35%) |
Jan 25, 2023 | 1.100 | 1.160 | 1.060 | 1.150 | 175,621 | +0.03(+2.68%) |
Jan 24, 2023 | 1.120 | 1.160 | 1.100 | 1.120 | 187,592 | -0.01(-0.88%) |
Jan 23, 2023 | 1.110 | 1.150 | 1.090 | 1.130 | 268,946 | +0.01(+0.89%) |
Jan 20, 2023 | 1.170 | 1.170 | 1.040 | 1.120 | 450,139 | +0.02(+1.82%) |
Jan 19, 2023 | 1.130 | 1.170 | 1.080 | 1.100 | 194,268 | -0.04(-3.51%) |
Jan 18, 2023 | 1.270 | 1.270 | 1.100 | 1.140 | 295,863 | -0.06(-5.00%) |
Jan 17, 2023 | 1.260 | 1.340 | 1.180 | 1.200 | 186,082 | -0.03(-2.44%) |
Jan 13, 2023 | 1.150 | 1.250 | 1.140 | 1.230 | 152,256 | +0.00(+0.00%) |
Jan 12, 2023 | 1.230 | 1.260 | 1.210 | 1.230 | 116,492 | -0.01(-0.81%) |
Jan 11, 2023 | 1.190 | 1.270 | 1.190 | 1.240 | 380,385 | +0.03(+2.48%) |
Jan 10, 2023 | 1.180 | 1.250 | 1.180 | 1.210 | 48,800 | +0.01(+0.83%) |
Jan 09, 2023 | 1.210 | 1.270 | 1.200 | 1.200 | 136,838 | +0.04(+3.45%) |
Jan 06, 2023 | 1.150 | 1.175 | 1.110 | 1.160 | 91,590 | +0.03(+2.65%) |
Jan 05, 2023 | 1.160 | 1.200 | 1.072 | 1.130 | 611,988 | -0.01(-0.88%) |
Jan 04, 2023 | 1.250 | 1.250 | 1.130 | 1.140 | 173,557 | -0.02(-1.72%) |
Jan 03, 2023 | 1.210 | 1.310 | 1.140 | 1.160 | 197,513 | -0.02(-1.69%) |
Dec 30, 2022 | 1.030 | 1.240 | 1.010 | 1.180 | 718,373 | +0.12(+11.32%) |
Dec 29, 2022 | 1.000 | 1.120 | 0.9920 | 1.060 | 614,330 | +0.07(+7.09%) |
Dec 28, 2022 | 1.100 | 1.110 | 0.9805 | 0.9898 | 421,620 | -0.10(-9.19%) |
Dec 27, 2022 | 1.190 | 1.230 | 1.090 | 1.090 | 142,250 | -0.10(-8.40%) |
Dec 23, 2022 | 1.250 | 1.260 | 1.170 | 1.190 | 107,222 | -0.04(-3.25%) |
Dec 22, 2022 | 1.310 | 1.340 | 1.195 | 1.230 | 703,319 | -0.15(-10.87%) |
Dec 21, 2022 | 1.510 | 1.510 | 1.340 | 1.380 | 286,005 | -0.09(-6.12%) |
Dec 20, 2022 | 1.530 | 1.570 | 1.450 | 1.470 | 145,857 | -0.06(-3.92%) |
Dec 19, 2022 | 1.660 | 1.680 | 1.520 | 1.530 | 138,463 | -0.09(-5.56%) |
Dec 16, 2022 | 1.750 | 1.798 | 1.590 | 1.620 | 901,023 | -0.16(-8.99%) |
Dec 15, 2022 | 1.900 | 1.980 | 1.760 | 1.780 | 171,325 | +0.02(+1.14%) |
Dec 14, 2022 | 1.900 | 2.060 | 1.750 | 1.760 | 334,319 | -0.19(-9.74%) |
Dec 13, 2022 | 1.830 | 2.000 | 1.800 | 1.950 | 115,546 | +0.15(+8.33%) |
Dec 12, 2022 | 1.910 | 2.000 | 1.760 | 1.800 | 137,291 | -0.14(-7.22%) |
Dec 09, 2022 | 1.900 | 2.055 | 1.860 | 1.940 | 75,612 | -0.01(-0.51%) |
Dec 08, 2022 | 1.890 | 1.950 | 1.835 | 1.950 | 54,920 | +0.09(+4.84%) |
Dec 07, 2022 | 1.870 | 1.950 | 1.840 | 1.860 | 52,988 | -0.01(-0.53%) |
Dec 06, 2022 | 1.960 | 1.960 | 1.790 | 1.870 | 116,394 | -0.09(-4.59%) |
Dec 05, 2022 | 2.090 | 2.090 | 1.945 | 1.960 | 149,752 | -0.04(-2.00%) |
Dec 02, 2022 | 1.900 | 2.068 | 1.900 | 2.000 | 123,817 | +0.09(+4.71%) |
Dec 01, 2022 | 1.900 | 1.980 | 1.810 | 1.910 | 118,207 | +0.06(+3.24%) |
Nov 30, 2022 | 1.780 | 1.870 | 1.760 | 1.850 | 96,519 | +0.08(+4.52%) |
Nov 29, 2022 | 1.730 | 1.800 | 1.730 | 1.770 | 79,476 | +0.02(+1.14%) |
Nov 28, 2022 | 2.000 | 2.030 | 1.740 | 1.750 | 237,560 | -0.26(-12.94%) |
Nov 25, 2022 | 1.970 | 2.040 | 1.960 | 2.010 | 27,311 | +0.03(+1.52%) |
Nov 23, 2022 | 1.880 | 2.060 | 1.840 | 1.980 | 122,042 | +0.08(+4.21%) |
Nov 22, 2022 | 1.870 | 1.970 | 1.780 | 1.900 | 133,142 | +0.10(+5.56%) |
Nov 21, 2022 | 1.890 | 1.964 | 1.770 | 1.800 | 209,688 | -0.08(-4.26%) |
Nov 18, 2022 | 2.000 | 2.000 | 1.850 | 1.880 | 163,022 | -0.03(-1.57%) |
Nov 17, 2022 | 1.910 | 2.060 | 1.850 | 1.910 | 321,964 | -0.01(-0.52%) |
Nov 16, 2022 | 2.490 | 2.490 | 1.900 | 1.920 | 527,249 | -0.57(-22.89%) |
Nov 15, 2022 | 2.600 | 2.691 | 2.400 | 2.490 | 275,296 | -0.03(-1.19%) |
Nov 14, 2022 | 2.980 | 3.040 | 2.490 | 2.520 | 223,705 | -0.39(-13.40%) |
Nov 11, 2022 | 2.990 | 3.330 | 2.900 | 2.910 | 552,395 | +0.00(+0.00%) |
Nov 10, 2022 | 2.520 | 2.910 | 2.440 | 2.910 | 263,332 | +0.49(+20.25%) |
Nov 09, 2022 | 2.590 | 2.630 | 2.360 | 2.420 | 115,871 | -0.22(-8.33%) |
Nov 08, 2022 | 2.740 | 2.790 | 2.600 | 2.640 | 180,984 | +0.00(+0.00%) |
Nov 07, 2022 | 2.540 | 2.800 | 2.540 | 2.640 | 193,728 | +0.05(+1.93%) |
Nov 04, 2022 | 2.410 | 2.600 | 2.290 | 2.590 | 161,925 | +0.16(+6.58%) |
Nov 03, 2022 | 2.400 | 2.480 | 2.315 | 2.430 | 113,502 | -0.04(-1.62%) |
Nov 02, 2022 | 2.680 | 2.790 | 2.430 | 2.470 | 153,408 | -0.24(-8.86%) |