Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.180 | 1.490 | 1.170 | 1.480 | 6,857,237 | +0.31(+26.50%) |
Dec 29, 2022 | 1.070 | 1.210 | 1.065 | 1.170 | 6,493,470 | +0.09(+8.33%) |
Dec 28, 2022 | 1.130 | 1.150 | 1.060 | 1.080 | 1,836,809 | -0.05(-4.42%) |
Dec 27, 2022 | 1.050 | 1.150 | 1.050 | 1.130 | 2,247,610 | +0.05(+4.63%) |
Dec 23, 2022 | 1.060 | 1.080 | 1.041 | 1.080 | 1,220,350 | +0.03(+2.86%) |
Dec 22, 2022 | 1.090 | 1.090 | 1.030 | 1.050 | 2,943,961 | -0.05(-4.55%) |
Dec 21, 2022 | 1.100 | 1.120 | 1.040 | 1.100 | 887,813 | +0.02(+1.85%) |
Dec 20, 2022 | 1.080 | 1.130 | 1.050 | 1.080 | 1,389,100 | +0.00(+0.00%) |
Dec 19, 2022 | 1.150 | 1.150 | 1.080 | 1.080 | 1,082,345 | -0.07(-6.09%) |
Dec 16, 2022 | 1.070 | 1.170 | 1.040 | 1.150 | 1,857,282 | +0.07(+6.48%) |
Dec 15, 2022 | 1.060 | 1.180 | 1.050 | 1.080 | 3,458,712 | +0.00(+0.00%) |
Dec 14, 2022 | 1.000 | 1.130 | 0.9600 | 1.080 | 3,854,027 | +0.09(+9.09%) |
Dec 13, 2022 | 1.010 | 1.030 | 0.9716 | 0.9900 | 1,748,774 | +0.02(+2.06%) |
Dec 12, 2022 | 1.010 | 1.040 | 0.9600 | 0.9700 | 3,363,647 | -0.06(-5.83%) |
Dec 09, 2022 | 1.090 | 1.110 | 1.020 | 1.030 | 2,670,552 | -0.10(-8.85%) |
Dec 08, 2022 | 1.150 | 1.160 | 1.070 | 1.130 | 2,617,574 | -0.02(-1.74%) |
Dec 07, 2022 | 1.070 | 1.170 | 1.055 | 1.150 | 2,106,794 | +0.07(+6.48%) |
Dec 06, 2022 | 1.150 | 1.175 | 1.030 | 1.080 | 3,963,757 | -0.07(-6.09%) |
Dec 05, 2022 | 1.150 | 1.240 | 1.110 | 1.150 | 6,992,060 | +0.00(+0.00%) |
Dec 02, 2022 | 1.120 | 1.220 | 1.090 | 1.150 | 20,705,708 | +0.11(+10.58%) |
Dec 01, 2022 | 1.070 | 1.070 | 1.000 | 1.040 | 1,126,179 | -0.02(-1.89%) |
Nov 30, 2022 | 1.010 | 1.060 | 0.9550 | 1.060 | 1,771,155 | +0.03(+2.91%) |
Nov 29, 2022 | 1.040 | 1.060 | 1.000 | 1.030 | 919,651 | -0.01(-0.96%) |
Nov 28, 2022 | 1.040 | 1.050 | 1.010 | 1.040 | 849,857 | -0.04(-3.70%) |
Nov 25, 2022 | 1.050 | 1.080 | 1.044 | 1.080 | 462,975 | +0.02(+1.89%) |
Nov 23, 2022 | 1.090 | 1.090 | 1.020 | 1.060 | 867,590 | +0.00(+0.00%) |
Nov 22, 2022 | 1.050 | 1.095 | 1.010 | 1.060 | 830,395 | +0.01(+0.95%) |
Nov 21, 2022 | 1.190 | 1.190 | 1.010 | 1.050 | 1,709,936 | -0.06(-5.41%) |
Nov 18, 2022 | 1.200 | 1.200 | 1.070 | 1.110 | 1,300,121 | -0.05(-4.31%) |
Nov 17, 2022 | 1.180 | 1.230 | 1.130 | 1.160 | 1,492,629 | -0.05(-4.13%) |
Nov 16, 2022 | 1.300 | 1.300 | 1.190 | 1.210 | 1,278,971 | -0.11(-8.33%) |
Nov 15, 2022 | 1.250 | 1.340 | 1.240 | 1.320 | 2,095,405 | +0.14(+11.86%) |
Nov 14, 2022 | 1.220 | 1.250 | 1.170 | 1.180 | 1,693,115 | -0.02(-1.67%) |
Nov 11, 2022 | 1.250 | 1.350 | 1.180 | 1.200 | 1,530,468 | -0.09(-6.98%) |
Nov 10, 2022 | 1.220 | 1.320 | 1.130 | 1.290 | 2,120,270 | +0.12(+10.26%) |
Nov 09, 2022 | 1.230 | 1.265 | 1.160 | 1.170 | 1,351,619 | -0.10(-7.87%) |
Nov 08, 2022 | 1.610 | 1.610 | 1.180 | 1.270 | 4,717,870 | -0.36(-22.09%) |
Nov 07, 2022 | 1.550 | 1.660 | 1.470 | 1.630 | 1,167,962 | +0.10(+6.54%) |
Nov 04, 2022 | 1.500 | 1.550 | 1.460 | 1.530 | 1,156,677 | +0.07(+4.79%) |
Nov 03, 2022 | 1.480 | 1.570 | 1.450 | 1.460 | 745,907 | -0.01(-0.68%) |
Nov 02, 2022 | 1.550 | 1.460 | 1.470 | 559,760 | -0.09(-5.77%) | |
Nov 01, 2022 | 1.610 | 1.640 | 1.530 | 1.560 | 786,270 | +0.01(+0.65%) |
Oct 31, 2022 | 1.420 | 1.565 | 1.390 | 1.550 | 1,216,689 | +0.13(+9.15%) |
Oct 28, 2022 | 1.480 | 1.510 | 1.400 | 1.420 | 854,699 | -0.04(-2.74%) |
Oct 27, 2022 | 1.530 | 1.560 | 1.450 | 1.460 | 657,688 | -0.03(-2.01%) |
Oct 26, 2022 | 1.410 | 1.695 | 1.410 | 1.490 | 1,473,123 | -0.05(-3.25%) |
Oct 25, 2022 | 1.380 | 1.560 | 1.370 | 1.540 | 1,731,353 | +0.15(+10.79%) |
Oct 24, 2022 | 1.440 | 1.450 | 1.280 | 1.390 | 1,994,805 | -0.04(-2.80%) |
Oct 21, 2022 | 1.410 | 1.450 | 1.350 | 1.430 | 1,310,363 | +0.00(+0.00%) |
Oct 20, 2022 | 1.580 | 1.605 | 1.420 | 1.430 | 1,111,792 | -0.19(-11.73%) |
Oct 19, 2022 | 1.440 | 1.645 | 1.400 | 1.620 | 2,832,388 | +0.14(+9.46%) |
Oct 18, 2022 | 1.470 | 1.540 | 1.420 | 1.480 | 777,363 | +0.06(+4.23%) |
Oct 17, 2022 | 1.430 | 1.462 | 1.390 | 1.420 | 663,371 | +0.04(+2.90%) |
Oct 14, 2022 | 1.460 | 1.530 | 1.350 | 1.380 | 660,035 | -0.06(-4.17%) |
Oct 13, 2022 | 1.330 | 1.480 | 1.320 | 1.440 | 1,082,512 | +0.04(+2.86%) |
Oct 12, 2022 | 1.440 | 1.440 | 1.355 | 1.400 | 839,949 | -0.05(-3.45%) |
Oct 11, 2022 | 1.480 | 1.530 | 1.400 | 1.450 | 1,412,299 | -0.06(-3.97%) |
Oct 10, 2022 | 1.690 | 1.700 | 1.450 | 1.510 | 2,226,329 | -0.16(-9.58%) |
Oct 07, 2022 | 1.750 | 1.770 | 1.643 | 1.670 | 1,004,935 | -0.13(-7.22%) |
Oct 06, 2022 | 1.900 | 1.980 | 1.755 | 1.800 | 1,024,437 | -0.08(-4.26%) |
Oct 05, 2022 | 1.890 | 1.910 | 1.805 | 1.880 | 777,610 | -0.05(-2.59%) |
Oct 04, 2022 | 1.810 | 1.940 | 1.810 | 1.930 | 1,669,285 | +0.19(+10.92%) |