Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.290 | 1.390 | 1.280 | 1.280 | 4,477 | -0.07(-5.19%) |
Dec 29, 2022 | 1.350 | 1.410 | 1.340 | 1.350 | 9,179 | +0.01(+0.74%) |
Dec 28, 2022 | 1.320 | 1.360 | 1.320 | 1.340 | 7,758 | -0.02(-1.46%) |
Dec 27, 2022 | 1.310 | 1.430 | 1.290 | 1.360 | 7,976 | +0.02(+1.49%) |
Dec 23, 2022 | 1.430 | 1.448 | 1.300 | 1.340 | 9,295 | +0.01(+0.75%) |
Dec 22, 2022 | 1.430 | 1.430 | 1.310 | 1.330 | 4,792 | +0.00(+0.00%) |
Dec 21, 2022 | 1.300 | 1.480 | 1.300 | 1.330 | 10,827 | +0.03(+2.31%) |
Dec 20, 2022 | 1.510 | 1.510 | 1.300 | 1.300 | 23,284 | +0.02(+1.85%) |
Dec 19, 2022 | 1.270 | 1.446 | 1.270 | 1.276 | 45,967 | +0.03(+2.11%) |
Dec 16, 2022 | 1.490 | 1.520 | 1.250 | 1.250 | 148,170 | +0.00(+0.00%) |
Dec 15, 2022 | 1.420 | 1.492 | 1.250 | 1.250 | 36,137 | -0.16(-11.35%) |
Dec 14, 2022 | 1.515 | 1.515 | 1.400 | 1.410 | 14,804 | -0.02(-1.41%) |
Dec 13, 2022 | 1.540 | 1.620 | 1.370 | 1.430 | 79,848 | -0.09(-5.91%) |
Dec 12, 2022 | 1.430 | 1.536 | 1.426 | 1.520 | 55,036 | +0.09(+6.29%) |
Dec 09, 2022 | 1.460 | 1.534 | 1.430 | 1.430 | 15,406 | -0.07(-4.67%) |
Dec 08, 2022 | 1.310 | 1.510 | 1.310 | 1.500 | 75,594 | +0.13(+9.49%) |
Dec 07, 2022 | 1.350 | 1.370 | 1.300 | 1.370 | 7,382 | +0.01(+0.74%) |
Dec 06, 2022 | 1.370 | 1.413 | 1.240 | 1.360 | 13,656 | -0.01(-0.73%) |
Dec 05, 2022 | 1.340 | 1.400 | 1.245 | 1.370 | 9,924 | +0.14(+11.38%) |
Dec 02, 2022 | 1.110 | 1.330 | 1.110 | 1.230 | 41,147 | +0.02(+1.33%) |
Dec 01, 2022 | 1.300 | 1.450 | 1.200 | 1.214 | 16,581 | -0.09(-6.63%) |
Nov 30, 2022 | 1.360 | 1.450 | 1.300 | 1.300 | 7,263 | +0.02(+1.56%) |
Nov 29, 2022 | 1.360 | 1.420 | 1.280 | 1.280 | 11,924 | -0.04(-3.40%) |
Nov 28, 2022 | 1.180 | 1.405 | 1.180 | 1.325 | 25,416 | +0.01(+1.15%) |
Nov 25, 2022 | 1.400 | 1.420 | 1.300 | 1.310 | 4,616 | +0.01(+0.77%) |
Nov 23, 2022 | 1.340 | 1.420 | 1.210 | 1.300 | 24,441 | -0.05(-3.70%) |
Nov 22, 2022 | 1.330 | 1.410 | 1.300 | 1.350 | 33,517 | -0.06(-4.26%) |
Nov 21, 2022 | 1.500 | 1.540 | 1.330 | 1.410 | 28,699 | -0.06(-4.08%) |
Nov 18, 2022 | 1.560 | 1.560 | 1.440 | 1.470 | 5,964 | -0.04(-2.97%) |
Nov 17, 2022 | 1.570 | 1.605 | 1.423 | 1.515 | 63,224 | +0.15(+11.40%) |
Nov 16, 2022 | 1.500 | 1.526 | 1.360 | 1.360 | 4,304 | -0.07(-4.90%) |
Nov 15, 2022 | 1.380 | 1.430 | 1.320 | 1.430 | 3,791 | +0.03(+2.14%) |
Nov 14, 2022 | 1.370 | 1.460 | 1.370 | 1.400 | 1,039 | -0.09(-6.04%) |
Nov 11, 2022 | 1.460 | 1.520 | 1.340 | 1.490 | 6,519 | +0.02(+1.62%) |
Nov 10, 2022 | 1.375 | 1.476 | 1.360 | 1.466 | 10,327 | +0.15(+11.08%) |
Nov 09, 2022 | 1.260 | 1.360 | 1.260 | 1.320 | 4,204 | +0.01(+0.76%) |
Nov 08, 2022 | 1.310 | 1.387 | 1.310 | 1.310 | 9,353 | +0.00(+0.00%) |
Nov 07, 2022 | 1.340 | 1.345 | 1.290 | 1.310 | 5,009 | -0.04(-2.83%) |
Nov 04, 2022 | 1.330 | 1.387 | 1.330 | 1.348 | 4,994 | -0.01(-0.88%) |
Nov 03, 2022 | 1.300 | 1.370 | 1.300 | 1.360 | 4,925 | +0.06(+4.62%) |
Nov 02, 2022 | 1.380 | 1.380 | 1.290 | 1.300 | 4,682 | -0.06(-4.41%) |
Nov 01, 2022 | 1.300 | 1.380 | 1.290 | 1.360 | 4,226 | +0.06(+4.62%) |
Oct 31, 2022 | 1.390 | 1.390 | 1.300 | 1.300 | 4,236 | -0.07(-4.85%) |
Oct 28, 2022 | 1.390 | 1.390 | 1.350 | 1.366 | 2,633 | -0.00(-0.28%) |
Oct 27, 2022 | 1.296 | 1.375 | 1.296 | 1.370 | 17,849 | +0.07(+5.38%) |
Oct 26, 2022 | 1.310 | 1.376 | 1.292 | 1.300 | 6,233 | -0.08(-5.80%) |
Oct 25, 2022 | 1.350 | 1.390 | 1.300 | 1.380 | 8,305 | +0.08(+6.15%) |
Oct 24, 2022 | 1.300 | 1.390 | 1.270 | 1.300 | 4,737 | +0.05(+4.00%) |
Oct 21, 2022 | 1.390 | 1.430 | 1.250 | 1.250 | 16,304 | -0.19(-13.19%) |
Oct 20, 2022 | 1.350 | 1.450 | 1.350 | 1.440 | 15,126 | +0.04(+2.86%) |
Oct 19, 2022 | 1.489 | 1.489 | 1.320 | 1.400 | 11,845 | -0.05(-3.45%) |
Oct 18, 2022 | 1.380 | 1.497 | 1.380 | 1.450 | 12,715 | -0.04(-2.68%) |
Oct 17, 2022 | 1.430 | 1.500 | 1.430 | 1.490 | 6,715 | +0.10(+7.19%) |
Oct 14, 2022 | 1.480 | 1.480 | 1.330 | 1.390 | 24,768 | -0.06(-4.14%) |
Oct 13, 2022 | 1.390 | 1.482 | 1.360 | 1.450 | 17,778 | +0.10(+7.41%) |
Oct 12, 2022 | 1.440 | 1.462 | 1.350 | 1.350 | 18,856 | -0.05(-3.57%) |
Oct 11, 2022 | 1.460 | 1.470 | 1.370 | 1.400 | 30,266 | -0.07(-4.76%) |
Oct 10, 2022 | 1.490 | 1.530 | 1.350 | 1.470 | 26,153 | +0.01(+0.68%) |
Oct 07, 2022 | 1.550 | 1.550 | 1.460 | 1.460 | 18,841 | -0.04(-2.67%) |
Oct 06, 2022 | 1.430 | 1.560 | 1.430 | 1.500 | 17,482 | +0.03(+2.04%) |
Oct 05, 2022 | 1.610 | 1.690 | 1.410 | 1.470 | 104,582 | -0.22(-13.02%) |
Oct 04, 2022 | 1.360 | 2.390 | 1.360 | 1.690 | 3,049,350 | +0.27(+19.01%) |