Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.250 | 1.400 | 1.240 | 1.376 | 48,086 | +0.13(+10.05%) |
Jan 30, 2023 | 1.260 | 1.350 | 1.250 | 1.250 | 97,355 | +0.00(+0.00%) |
Jan 27, 2023 | 1.210 | 1.280 | 1.210 | 1.250 | 43,104 | +0.04(+3.31%) |
Jan 26, 2023 | 1.260 | 1.322 | 1.150 | 1.210 | 258,663 | -0.11(-8.33%) |
Jan 25, 2023 | 1.340 | 1.370 | 1.271 | 1.320 | 54,525 | -0.02(-1.49%) |
Jan 24, 2023 | 1.350 | 1.360 | 1.300 | 1.340 | 28,726 | -0.00(-0.22%) |
Jan 23, 2023 | 1.370 | 1.406 | 1.310 | 1.343 | 171,581 | -0.03(-1.97%) |
Jan 20, 2023 | 1.250 | 1.420 | 1.250 | 1.370 | 45,862 | -0.02(-1.44%) |
Jan 19, 2023 | 1.440 | 1.440 | 1.350 | 1.390 | 57,196 | -0.04(-2.80%) |
Jan 18, 2023 | 1.460 | 1.480 | 1.420 | 1.430 | 45,688 | -0.05(-3.51%) |
Jan 17, 2023 | 1.420 | 1.500 | 1.420 | 1.482 | 83,494 | -0.02(-1.07%) |
Jan 13, 2023 | 1.475 | 1.558 | 1.440 | 1.498 | 149,367 | -0.03(-2.09%) |
Jan 12, 2023 | 1.460 | 1.550 | 1.420 | 1.530 | 41,894 | +0.07(+4.79%) |
Jan 11, 2023 | 1.410 | 1.470 | 1.390 | 1.460 | 75,313 | +0.04(+3.08%) |
Jan 10, 2023 | 1.370 | 1.430 | 1.330 | 1.416 | 140,805 | +0.05(+3.39%) |
Jan 09, 2023 | 1.250 | 1.470 | 1.250 | 1.370 | 94,506 | -0.05(-3.52%) |
Jan 06, 2023 | 1.389 | 1.460 | 1.360 | 1.420 | 164,493 | +0.02(+1.43%) |
Jan 05, 2023 | 1.150 | 1.400 | 1.150 | 1.400 | 234,650 | +0.19(+15.70%) |
Jan 04, 2023 | 1.178 | 1.240 | 1.110 | 1.210 | 110,181 | +0.10(+8.93%) |
Jan 03, 2023 | 1.030 | 1.180 | 1.030 | 1.111 | 5,043,005 | -0.02(-1.70%) |
Dec 30, 2022 | 1.050 | 1.130 | 1.030 | 1.130 | 543,736 | +0.05(+4.63%) |
Dec 29, 2022 | 1.000 | 1.090 | 1.000 | 1.080 | 441,424 | +0.06(+5.88%) |
Dec 28, 2022 | 1.100 | 1.170 | 1.010 | 1.020 | 623,114 | -0.11(-9.73%) |
Dec 27, 2022 | 1.190 | 1.290 | 1.110 | 1.130 | 283,809 | -0.04(-3.42%) |
Dec 23, 2022 | 1.200 | 1.270 | 1.150 | 1.170 | 519,873 | -0.02(-1.68%) |
Dec 22, 2022 | 1.295 | 1.295 | 1.175 | 1.190 | 339,528 | -0.08(-6.67%) |
Dec 21, 2022 | 1.250 | 1.320 | 1.200 | 1.275 | 608,705 | +0.00(+0.39%) |
Dec 20, 2022 | 1.250 | 1.363 | 1.243 | 1.270 | 519,322 | -0.03(-2.01%) |
Dec 19, 2022 | 1.585 | 1.646 | 1.260 | 1.296 | 680,728 | -0.34(-20.73%) |
Dec 16, 2022 | 1.510 | 1.700 | 1.500 | 1.635 | 356,070 | +0.08(+5.48%) |
Dec 15, 2022 | 1.665 | 1.741 | 1.500 | 1.550 | 371,502 | -0.05(-3.13%) |
Dec 14, 2022 | 1.797 | 1.825 | 1.593 | 1.600 | 341,034 | -0.28(-14.89%) |
Dec 13, 2022 | 1.904 | 1.940 | 1.760 | 1.880 | 314,014 | -0.02(-1.05%) |
Dec 12, 2022 | 1.920 | 2.020 | 1.830 | 1.900 | 132,108 | -0.12(-5.87%) |
Dec 09, 2022 | 1.735 | 2.130 | 1.735 | 2.018 | 444,819 | +0.24(+13.39%) |
Dec 08, 2022 | 1.952 | 2.000 | 1.776 | 1.780 | 316,197 | -0.27(-13.17%) |
Dec 07, 2022 | 2.140 | 2.140 | 1.860 | 2.050 | 420,746 | -0.12(-5.53%) |
Dec 06, 2022 | 2.380 | 2.380 | 1.770 | 2.170 | 759,449 | -0.07(-3.13%) |
Dec 05, 2022 | 2.180 | 2.500 | 2.150 | 2.240 | 1,055,219 | +0.11(+5.16%) |
Dec 02, 2022 | 2.050 | 2.262 | 1.840 | 2.130 | 731,135 | +0.08(+3.91%) |
Dec 01, 2022 | 1.800 | 2.120 | 1.800 | 2.050 | 432,016 | +0.16(+8.47%) |
Nov 30, 2022 | 1.835 | 1.914 | 1.820 | 1.890 | 162,660 | +0.04(+2.16%) |
Nov 29, 2022 | 1.865 | 1.890 | 1.800 | 1.850 | 125,249 | -0.04(-2.12%) |
Nov 28, 2022 | 1.850 | 1.920 | 1.746 | 1.890 | 6,237,936 | +0.04(+2.16%) |
Nov 25, 2022 | 1.850 | 1.990 | 1.700 | 1.850 | 82,261 | +0.07(+3.93%) |
Nov 23, 2022 | 1.780 | 2.006 | 1.653 | 1.780 | 697,199 | +0.05(+2.89%) |
Nov 22, 2022 | 1.530 | 1.730 | 1.530 | 1.730 | 86,302 | +0.11(+6.76%) |
Nov 21, 2022 | 1.780 | 1.788 | 1.600 | 1.620 | 145,325 | -0.16(-8.97%) |
Nov 18, 2022 | 1.832 | 1.856 | 1.650 | 1.780 | 244,083 | -0.08(-4.30%) |
Nov 17, 2022 | 1.720 | 1.860 | 1.650 | 1.860 | 314,715 | +0.12(+6.90%) |
Nov 16, 2022 | 1.675 | 1.750 | 1.580 | 1.740 | 257,116 | +0.07(+4.19%) |
Nov 15, 2022 | 1.580 | 1.670 | 1.530 | 1.670 | 585,878 | +0.14(+9.15%) |
Nov 14, 2022 | 1.590 | 1.680 | 1.510 | 1.530 | 480,038 | -0.06(-3.52%) |
Nov 11, 2022 | 1.630 | 1.640 | 1.580 | 1.586 | 135,590 | -0.02(-1.50%) |
Nov 10, 2022 | 1.568 | 1.650 | 1.480 | 1.610 | 165,488 | +0.02(+1.26%) |
Nov 09, 2022 | 1.640 | 1.700 | 1.520 | 1.590 | 319,231 | +0.05(+3.25%) |
Nov 08, 2022 | 1.540 | 1.600 | 1.480 | 1.540 | 127,475 | +0.03(+2.22%) |
Nov 07, 2022 | 1.630 | 1.640 | 1.500 | 1.506 | 197,370 | -0.08(-5.25%) |
Nov 04, 2022 | 1.600 | 1.630 | 1.560 | 1.590 | 116,767 | +0.03(+1.92%) |
Nov 03, 2022 | 1.500 | 1.580 | 1.500 | 1.560 | 208,028 | +0.05(+3.31%) |
Nov 02, 2022 | 1.520 | 1.600 | 1.500 | 1.510 | 121,863 | -0.08(-4.95%) |