Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.240 | 1.240 | 1.110 | 1.149 | 133,243 | -0.02(-1.84%) |
Dec 29, 2022 | 1.130 | 1.249 | 1.130 | 1.170 | 71,209 | +0.02(+1.74%) |
Dec 28, 2022 | 1.180 | 1.200 | 1.080 | 1.150 | 84,710 | -0.03(-2.54%) |
Dec 27, 2022 | 1.100 | 1.220 | 1.100 | 1.180 | 134,822 | +0.03(+2.61%) |
Dec 23, 2022 | 1.210 | 1.210 | 1.100 | 1.150 | 155,902 | -0.10(-8.00%) |
Dec 22, 2022 | 1.210 | 1.280 | 1.070 | 1.250 | 310,240 | +0.02(+1.63%) |
Dec 21, 2022 | 1.310 | 1.580 | 1.200 | 1.230 | 6,466,109 | +0.19(+18.27%) |
Dec 20, 2022 | 1.160 | 1.230 | 1.040 | 1.040 | 66,648 | -0.11(-9.57%) |
Dec 19, 2022 | 1.170 | 1.210 | 1.130 | 1.150 | 17,009 | -0.07(-5.73%) |
Dec 16, 2022 | 1.400 | 1.400 | 1.220 | 1.220 | 59,554 | -0.18(-12.86%) |
Dec 15, 2022 | 1.500 | 1.540 | 1.320 | 1.400 | 44,034 | -0.21(-13.04%) |
Dec 14, 2022 | 1.280 | 1.660 | 1.280 | 1.610 | 206,802 | +0.35(+27.78%) |
Dec 13, 2022 | 1.360 | 1.450 | 1.110 | 1.260 | 770,382 | +0.18(+16.39%) |
Dec 12, 2022 | 1.100 | 1.100 | 1.070 | 1.083 | 161,588 | +0.03(+3.10%) |
Dec 09, 2022 | 1.050 | 1.100 | 1.040 | 1.050 | 3,240 | -0.03(-3.12%) |
Dec 08, 2022 | 1.100 | 1.150 | 1.030 | 1.084 | 5,840 | -0.02(-1.47%) |
Dec 07, 2022 | 1.075 | 1.100 | 1.075 | 1.100 | 965 | +0.01(+0.92%) |
Dec 06, 2022 | 1.110 | 1.140 | 1.080 | 1.090 | 8,268 | -0.12(-9.92%) |
Dec 05, 2022 | 1.360 | 1.360 | 1.100 | 1.210 | 10,534 | +0.09(+8.04%) |
Dec 02, 2022 | 1.150 | 1.150 | 1.100 | 1.120 | 3,224 | -0.02(-1.75%) |
Dec 01, 2022 | 1.120 | 1.150 | 1.120 | 1.140 | 997 | +0.02(+1.91%) |
Nov 30, 2022 | 1.100 | 1.130 | 1.010 | 1.119 | 13,459 | -0.00(-0.13%) |
Nov 29, 2022 | 1.150 | 1.150 | 1.120 | 1.120 | 2,250 | +0.03(+2.75%) |
Nov 28, 2022 | 1.260 | 1.309 | 1.071 | 1.090 | 7,753 | -0.06(-5.22%) |
Nov 25, 2022 | 1.120 | 1.150 | 1.105 | 1.150 | 7,725 | +0.01(+0.50%) |
Nov 23, 2022 | 1.169 | 1.200 | 1.120 | 1.144 | 10,763 | -0.06(-4.76%) |
Nov 22, 2022 | 1.230 | 1.280 | 1.190 | 1.202 | 3,376 | -0.02(-1.52%) |
Nov 21, 2022 | 1.190 | 1.370 | 1.170 | 1.220 | 3,193 | -0.10(-7.58%) |
Nov 18, 2022 | 1.291 | 1.360 | 1.290 | 1.320 | 5,964 | -0.01(-1.12%) |
Nov 17, 2022 | 1.290 | 1.370 | 1.290 | 1.335 | 3,244 | -0.01(-0.37%) |
Nov 16, 2022 | 1.300 | 1.380 | 1.250 | 1.340 | 27,628 | +0.08(+6.35%) |
Nov 15, 2022 | 1.390 | 1.390 | 1.260 | 1.260 | 7,287 | -0.06(-4.55%) |
Nov 14, 2022 | 1.300 | 1.350 | 1.160 | 1.320 | 17,704 | +0.03(+2.33%) |
Nov 11, 2022 | 1.467 | 1.467 | 1.290 | 1.290 | 8,510 | -0.01(-0.72%) |
Nov 10, 2022 | 1.290 | 1.320 | 1.245 | 1.299 | 4,969 | +0.03(+2.31%) |
Nov 09, 2022 | 1.490 | 1.490 | 1.270 | 1.270 | 17,419 | -0.25(-16.45%) |
Nov 08, 2022 | 1.510 | 1.565 | 1.440 | 1.520 | 6,639 | -0.05(-3.18%) |
Nov 07, 2022 | 1.630 | 1.650 | 1.490 | 1.570 | 19,044 | +0.05(+3.29%) |
Nov 04, 2022 | 1.580 | 1.650 | 1.440 | 1.520 | 13,246 | -0.05(-3.18%) |
Nov 03, 2022 | 1.610 | 1.610 | 1.550 | 1.570 | 3,330 | -0.01(-0.63%) |
Nov 02, 2022 | 1.610 | 1.610 | 1.550 | 1.580 | 1,085 | -0.07(-4.53%) |
Nov 01, 2022 | 1.640 | 1.685 | 1.630 | 1.655 | 1,441 | +0.01(+0.30%) |
Oct 31, 2022 | 1.670 | 1.670 | 1.610 | 1.650 | 3,099 | -0.07(-4.07%) |
Oct 28, 2022 | 1.735 | 1.735 | 1.650 | 1.720 | 6,738 | +0.01(+0.58%) |
Oct 27, 2022 | 1.649 | 1.740 | 1.640 | 1.710 | 5,486 | -0.03(-1.72%) |
Oct 26, 2022 | 1.660 | 1.740 | 1.660 | 1.740 | 912 | +0.08(+4.82%) |
Oct 25, 2022 | 1.630 | 1.770 | 1.600 | 1.660 | 10,299 | -0.01(-0.60%) |
Oct 24, 2022 | 1.630 | 1.670 | 1.620 | 1.670 | 1,972 | -0.06(-3.47%) |
Oct 21, 2022 | 1.740 | 1.880 | 1.640 | 1.730 | 16,867 | +0.11(+7.12%) |
Oct 20, 2022 | 1.580 | 1.750 | 1.550 | 1.615 | 11,812 | +0.00(+0.31%) |
Oct 19, 2022 | 1.610 | 1.678 | 1.600 | 1.610 | 6,453 | -0.07(-4.17%) |
Oct 18, 2022 | 1.670 | 1.680 | 1.570 | 1.680 | 4,087 | +0.11(+7.01%) |
Oct 17, 2022 | 1.665 | 1.665 | 1.570 | 1.570 | 4,036 | +0.03(+1.95%) |
Oct 14, 2022 | 1.690 | 1.690 | 1.540 | 1.540 | 2,893 | -0.06(-3.75%) |
Oct 13, 2022 | 1.550 | 1.645 | 1.520 | 1.600 | 6,201 | -0.01(-0.62%) |
Oct 12, 2022 | 1.620 | 1.650 | 1.535 | 1.610 | 24,849 | -0.04(-2.42%) |
Oct 11, 2022 | 1.640 | 1.850 | 1.640 | 1.650 | 10,225 | +0.02(+1.23%) |
Oct 10, 2022 | 1.820 | 1.872 | 1.620 | 1.630 | 7,261 | -0.26(-13.76%) |
Oct 07, 2022 | 2.060 | 2.060 | 1.830 | 1.890 | 7,775 | -0.08(-4.06%) |
Oct 06, 2022 | 2.030 | 2.080 | 1.925 | 1.970 | 9,972 | -0.11(-5.29%) |
Oct 05, 2022 | 2.070 | 2.280 | 2.015 | 2.080 | 16,295 | +0.07(+3.48%) |
Oct 04, 2022 | 1.620 | 2.010 | 1.620 | 2.010 | 12,675 | +0.19(+10.44%) |