Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.230 | 1.320 | 1.224 | 1.310 | 4,002,378 | +0.08(+6.50%) |
Jan 30, 2023 | 1.290 | 1.300 | 1.225 | 1.230 | 2,845,949 | -0.06(-4.65%) |
Jan 27, 2023 | 1.200 | 1.350 | 1.180 | 1.290 | 7,940,720 | +0.09(+7.50%) |
Jan 26, 2023 | 1.250 | 1.270 | 1.170 | 1.200 | 4,367,073 | -0.02(-1.64%) |
Jan 25, 2023 | 1.200 | 1.270 | 1.170 | 1.220 | 2,516,816 | -0.02(-1.61%) |
Jan 24, 2023 | 1.300 | 1.310 | 1.210 | 1.240 | 2,504,474 | -0.06(-4.62%) |
Jan 23, 2023 | 1.290 | 1.320 | 1.230 | 1.300 | 5,292,870 | +0.00(+0.00%) |
Jan 20, 2023 | 1.200 | 1.300 | 1.160 | 1.300 | 5,103,630 | +0.13(+11.11%) |
Jan 19, 2023 | 1.120 | 1.200 | 1.100 | 1.170 | 3,006,222 | +0.03(+2.63%) |
Jan 18, 2023 | 1.180 | 1.240 | 1.140 | 1.140 | 3,723,653 | -0.04(-3.39%) |
Jan 17, 2023 | 1.130 | 1.190 | 1.100 | 1.180 | 2,558,370 | +0.03(+2.61%) |
Jan 13, 2023 | 1.070 | 1.150 | 1.030 | 1.150 | 5,007,808 | +0.05(+4.55%) |
Jan 12, 2023 | 1.110 | 1.110 | 1.010 | 1.100 | 4,375,046 | +0.02(+1.85%) |
Jan 11, 2023 | 1.040 | 1.090 | 1.030 | 1.080 | 3,764,836 | +0.04(+3.85%) |
Jan 10, 2023 | 0.9400 | 1.050 | 0.9160 | 1.040 | 7,486,823 | +0.10(+10.84%) |
Jan 09, 2023 | 0.9001 | 0.9889 | 0.8998 | 0.9383 | 18,001,500 | +0.05(+5.42%) |
Jan 06, 2023 | 1.050 | 1.050 | 0.8700 | 0.8901 | 23,439,240 | -0.15(-14.41%) |
Jan 05, 2023 | 1.110 | 1.110 | 1.040 | 1.040 | 3,571,725 | -0.11(-9.57%) |
Jan 04, 2023 | 1.130 | 1.170 | 1.080 | 1.150 | 4,694,433 | +0.02(+1.77%) |
Jan 03, 2023 | 1.140 | 1.210 | 1.081 | 1.130 | 3,543,840 | -0.01(-0.88%) |
Dec 30, 2022 | 1.090 | 1.200 | 1.080 | 1.140 | 4,878,243 | +0.03(+2.70%) |
Dec 29, 2022 | 1.050 | 1.150 | 1.040 | 1.110 | 7,254,296 | +0.06(+5.71%) |
Dec 28, 2022 | 1.030 | 1.050 | 1.010 | 1.050 | 3,405,568 | +0.00(+0.00%) |
Dec 27, 2022 | 1.120 | 1.120 | 1.023 | 1.050 | 4,227,771 | -0.09(-7.89%) |
Dec 23, 2022 | 1.110 | 1.150 | 1.100 | 1.140 | 3,116,696 | +0.02(+1.79%) |
Dec 22, 2022 | 1.140 | 1.160 | 1.100 | 1.120 | 5,150,384 | -0.04(-3.45%) |
Dec 21, 2022 | 1.200 | 1.200 | 1.120 | 1.160 | 3,682,695 | -0.03(-2.52%) |
Dec 20, 2022 | 1.160 | 1.190 | 1.150 | 1.190 | 4,236,369 | +0.01(+0.85%) |
Dec 19, 2022 | 1.310 | 1.320 | 1.170 | 1.180 | 4,152,733 | -0.12(-9.23%) |
Dec 16, 2022 | 1.290 | 1.340 | 1.280 | 1.300 | 5,171,127 | +0.03(+2.36%) |
Dec 15, 2022 | 1.280 | 1.315 | 1.240 | 1.270 | 4,923,530 | -0.03(-2.31%) |
Dec 14, 2022 | 1.340 | 1.350 | 1.280 | 1.300 | 4,939,363 | -0.05(-3.70%) |
Dec 13, 2022 | 1.420 | 1.470 | 1.320 | 1.350 | 4,301,490 | -0.03(-2.17%) |
Dec 12, 2022 | 1.370 | 1.411 | 1.340 | 1.380 | 3,195,237 | +0.01(+0.73%) |
Dec 09, 2022 | 1.380 | 1.450 | 1.360 | 1.370 | 2,639,285 | -0.02(-1.44%) |
Dec 08, 2022 | 1.430 | 1.480 | 1.380 | 1.390 | 4,178,866 | -0.03(-2.11%) |
Dec 07, 2022 | 1.500 | 1.510 | 1.410 | 1.420 | 4,360,160 | -0.11(-7.19%) |
Dec 06, 2022 | 1.580 | 1.590 | 1.500 | 1.530 | 3,146,632 | -0.05(-3.16%) |
Dec 05, 2022 | 1.700 | 1.740 | 1.540 | 1.580 | 9,293,340 | -0.14(-8.14%) |
Dec 02, 2022 | 1.630 | 1.740 | 1.600 | 1.720 | 5,658,991 | +0.07(+4.24%) |
Dec 01, 2022 | 1.760 | 1.760 | 1.560 | 1.650 | 8,332,465 | -0.01(-0.60%) |
Nov 30, 2022 | 1.470 | 1.680 | 1.470 | 1.660 | 12,789,100 | +0.23(+16.08%) |
Nov 29, 2022 | 1.420 | 1.440 | 1.340 | 1.430 | 8,109,684 | +0.11(+8.33%) |
Nov 28, 2022 | 1.310 | 1.355 | 1.300 | 1.320 | 4,414,749 | -0.01(-0.75%) |
Nov 25, 2022 | 1.320 | 1.360 | 1.320 | 1.330 | 1,570,568 | -0.01(-0.75%) |
Nov 23, 2022 | 1.340 | 1.390 | 1.310 | 1.340 | 4,837,884 | +0.01(+0.75%) |
Nov 22, 2022 | 1.400 | 1.400 | 1.300 | 1.330 | 6,344,948 | -0.07(-5.00%) |
Nov 21, 2022 | 1.510 | 1.530 | 1.380 | 1.400 | 6,077,703 | -0.12(-7.89%) |
Nov 18, 2022 | 1.610 | 1.620 | 1.510 | 1.520 | 3,963,091 | -0.04(-2.56%) |
Nov 17, 2022 | 1.650 | 1.660 | 1.550 | 1.560 | 5,291,505 | -0.06(-3.70%) |
Nov 16, 2022 | 1.700 | 1.700 | 1.620 | 1.620 | 3,935,306 | -0.09(-5.26%) |
Nov 15, 2022 | 1.790 | 1.800 | 1.660 | 1.710 | 6,523,326 | -0.01(-0.58%) |
Nov 14, 2022 | 1.840 | 1.840 | 1.685 | 1.720 | 6,039,164 | -0.13(-7.03%) |
Nov 11, 2022 | 1.710 | 1.920 | 1.680 | 1.850 | 11,110,146 | +0.14(+8.19%) |
Nov 10, 2022 | 1.720 | 1.780 | 1.600 | 1.710 | 9,326,908 | +0.08(+4.91%) |
Nov 09, 2022 | 1.740 | 1.750 | 1.620 | 1.630 | 6,079,495 | -0.12(-6.86%) |
Nov 08, 2022 | 2.280 | 2.390 | 1.660 | 1.750 | 42,097,072 | -0.10(-5.41%) |
Nov 07, 2022 | 1.930 | 1.970 | 1.830 | 1.850 | 5,181,940 | -0.08(-4.15%) |
Nov 04, 2022 | 1.850 | 1.950 | 1.830 | 1.930 | 4,477,158 | +0.08(+4.32%) |
Nov 03, 2022 | 1.780 | 1.920 | 1.771 | 1.850 | 3,119,161 | +0.05(+2.78%) |
Nov 02, 2022 | 1.840 | 1.800 | 2,505,017 | -0.04(-2.17%) |