Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.070 | 1.160 | 1.060 | 1.130 | 1,103,571 | +0.04(+3.67%) |
Dec 29, 2022 | 1.020 | 1.110 | 1.000 | 1.090 | 1,577,824 | +0.07(+6.86%) |
Dec 28, 2022 | 1.060 | 1.060 | 0.9902 | 1.020 | 1,238,475 | -0.03(-2.86%) |
Dec 27, 2022 | 1.070 | 1.084 | 1.010 | 1.050 | 843,907 | -0.02(-1.87%) |
Dec 23, 2022 | 1.070 | 1.100 | 1.040 | 1.070 | 813,935 | +0.00(+0.00%) |
Dec 22, 2022 | 1.090 | 1.095 | 1.030 | 1.070 | 1,639,552 | -0.04(-3.60%) |
Dec 21, 2022 | 1.170 | 1.170 | 1.090 | 1.110 | 1,369,017 | -0.06(-5.13%) |
Dec 20, 2022 | 1.180 | 1.200 | 1.160 | 1.170 | 600,778 | -0.01(-0.85%) |
Dec 19, 2022 | 1.270 | 1.280 | 1.150 | 1.180 | 1,015,537 | -0.10(-7.81%) |
Dec 16, 2022 | 1.220 | 1.280 | 1.200 | 1.280 | 4,010,182 | +0.05(+4.07%) |
Dec 15, 2022 | 1.250 | 1.290 | 1.200 | 1.230 | 1,302,200 | -0.06(-4.65%) |
Dec 14, 2022 | 1.260 | 1.320 | 1.260 | 1.290 | 1,102,144 | +0.01(+0.78%) |
Dec 13, 2022 | 1.310 | 1.330 | 1.255 | 1.280 | 2,463,577 | +0.00(+0.00%) |
Dec 12, 2022 | 1.300 | 1.300 | 1.240 | 1.280 | 565,835 | +0.01(+0.79%) |
Dec 09, 2022 | 1.280 | 1.310 | 1.230 | 1.270 | 674,462 | +0.00(+0.00%) |
Dec 08, 2022 | 1.330 | 1.350 | 1.260 | 1.270 | 556,831 | -0.03(-2.31%) |
Dec 07, 2022 | 1.390 | 1.430 | 1.270 | 1.300 | 1,293,982 | -0.09(-6.47%) |
Dec 06, 2022 | 1.480 | 1.480 | 1.350 | 1.390 | 866,595 | -0.06(-4.14%) |
Dec 05, 2022 | 1.530 | 1.550 | 1.450 | 1.450 | 665,472 | -0.08(-5.23%) |
Dec 02, 2022 | 1.490 | 1.540 | 1.470 | 1.530 | 776,035 | +0.04(+2.68%) |
Dec 01, 2022 | 1.440 | 1.520 | 1.440 | 1.490 | 853,667 | +0.05(+3.47%) |
Nov 30, 2022 | 1.440 | 1.462 | 1.350 | 1.440 | 714,533 | +0.00(+0.00%) |
Nov 29, 2022 | 1.400 | 1.440 | 1.370 | 1.440 | 1,104,796 | +0.02(+1.41%) |
Nov 28, 2022 | 1.480 | 1.510 | 1.405 | 1.420 | 508,457 | -0.08(-5.33%) |
Nov 25, 2022 | 1.460 | 1.500 | 1.410 | 1.500 | 340,902 | +0.03(+2.04%) |
Nov 23, 2022 | 1.410 | 1.515 | 1.400 | 1.470 | 1,241,191 | +0.04(+2.80%) |
Nov 22, 2022 | 1.460 | 1.500 | 1.410 | 1.430 | 624,732 | -0.04(-2.72%) |
Nov 21, 2022 | 1.410 | 1.505 | 1.410 | 1.470 | 1,179,846 | +0.03(+2.08%) |
Nov 18, 2022 | 1.390 | 1.460 | 1.345 | 1.440 | 1,646,537 | +0.10(+7.46%) |
Nov 17, 2022 | 1.250 | 1.350 | 1.240 | 1.340 | 1,336,158 | +0.06(+4.69%) |
Nov 16, 2022 | 1.340 | 1.345 | 1.215 | 1.280 | 1,361,479 | -0.06(-4.48%) |
Nov 15, 2022 | 1.290 | 1.380 | 1.260 | 1.340 | 1,726,204 | +0.08(+6.35%) |
Nov 14, 2022 | 1.270 | 1.340 | 1.250 | 1.260 | 1,856,348 | -0.02(-1.95%) |
Nov 11, 2022 | 1.400 | 1.490 | 1.270 | 1.285 | 3,696,002 | -0.10(-7.55%) |
Nov 10, 2022 | 1.290 | 1.390 | 0.7920 | 1.390 | 11,047,827 | -0.77(-35.65%) |
Nov 09, 2022 | 2.220 | 2.260 | 2.150 | 2.160 | 1,163,490 | -0.08(-3.57%) |
Nov 08, 2022 | 2.310 | 2.310 | 2.230 | 2.240 | 757,391 | -0.04(-1.75%) |
Nov 07, 2022 | 2.320 | 2.320 | 2.260 | 2.280 | 819,948 | -0.01(-0.44%) |
Nov 04, 2022 | 2.390 | 2.415 | 2.260 | 2.290 | 750,690 | -0.07(-2.97%) |
Nov 03, 2022 | 2.400 | 2.480 | 2.350 | 2.360 | 775,854 | -0.07(-2.88%) |
Nov 02, 2022 | 2.660 | 2.420 | 2.430 | 980,542 | -0.23(-8.65%) | |
Nov 01, 2022 | 2.780 | 2.780 | 2.651 | 2.660 | 628,439 | -0.03(-1.12%) |
Oct 31, 2022 | 2.730 | 2.755 | 2.670 | 2.690 | 781,704 | -0.05(-1.82%) |
Oct 28, 2022 | 2.800 | 2.820 | 2.660 | 2.740 | 685,444 | -0.04(-1.44%) |
Oct 27, 2022 | 2.890 | 2.945 | 2.770 | 2.780 | 601,354 | -0.09(-3.14%) |
Oct 26, 2022 | 2.980 | 3.030 | 2.850 | 2.870 | 977,025 | -0.11(-3.69%) |
Oct 25, 2022 | 2.830 | 3.055 | 2.800 | 2.980 | 913,433 | +0.18(+6.43%) |
Oct 24, 2022 | 2.800 | 2.820 | 2.720 | 2.800 | 574,750 | -0.02(-0.71%) |
Oct 21, 2022 | 2.810 | 2.830 | 2.750 | 2.820 | 568,027 | +0.03(+1.08%) |
Oct 20, 2022 | 2.810 | 2.870 | 2.785 | 2.790 | 413,425 | -0.02(-0.71%) |
Oct 19, 2022 | 2.840 | 2.850 | 2.770 | 2.810 | 546,469 | +0.00(+0.00%) |
Oct 18, 2022 | 2.810 | 2.858 | 2.770 | 2.810 | 625,168 | +0.08(+2.93%) |
Oct 17, 2022 | 2.640 | 2.760 | 2.640 | 2.730 | 669,369 | +0.13(+5.00%) |
Oct 14, 2022 | 2.770 | 2.865 | 2.600 | 2.600 | 555,591 | -0.16(-5.80%) |
Oct 13, 2022 | 2.660 | 2.800 | 2.610 | 2.760 | 790,231 | +0.04(+1.47%) |
Oct 12, 2022 | 2.750 | 2.770 | 2.660 | 2.720 | 498,456 | -0.02(-0.73%) |
Oct 11, 2022 | 2.780 | 2.805 | 2.705 | 2.740 | 581,696 | -0.06(-2.14%) |
Oct 10, 2022 | 2.900 | 2.900 | 2.780 | 2.800 | 416,762 | -0.13(-4.44%) |
Oct 07, 2022 | 2.990 | 3.005 | 2.910 | 2.930 | 420,778 | -0.09(-2.98%) |
Oct 06, 2022 | 3.120 | 3.145 | 3.010 | 3.020 | 609,357 | -0.09(-2.89%) |
Oct 05, 2022 | 3.080 | 3.165 | 3.000 | 3.110 | 663,752 | +0.00(+0.00%) |
Oct 04, 2022 | 2.920 | 3.120 | 2.910 | 3.110 | 902,702 | +0.25(+8.74%) |