Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.200 | 1.310 | 1.180 | 1.310 | 479,650 | +0.05(+3.97%) |
Dec 29, 2022 | 1.130 | 1.310 | 1.075 | 1.260 | 728,843 | +0.13(+11.50%) |
Dec 28, 2022 | 1.280 | 1.295 | 1.070 | 1.130 | 684,671 | -0.08(-6.61%) |
Dec 27, 2022 | 1.340 | 1.349 | 1.200 | 1.210 | 324,942 | -0.13(-9.70%) |
Dec 23, 2022 | 1.380 | 1.410 | 1.330 | 1.340 | 429,455 | -0.06(-4.29%) |
Dec 22, 2022 | 1.490 | 1.510 | 1.400 | 1.400 | 734,746 | -0.11(-7.28%) |
Dec 21, 2022 | 1.560 | 1.590 | 1.470 | 1.510 | 888,551 | -0.05(-3.21%) |
Dec 20, 2022 | 1.640 | 1.718 | 1.560 | 1.560 | 743,142 | -0.13(-7.69%) |
Dec 19, 2022 | 1.880 | 1.920 | 1.654 | 1.690 | 1,057,358 | -0.30(-15.08%) |
Dec 16, 2022 | 1.750 | 2.150 | 1.750 | 1.990 | 2,054,661 | +0.24(+13.71%) |
Dec 15, 2022 | 2.060 | 2.100 | 1.715 | 1.750 | 1,401,221 | -0.25(-12.50%) |
Dec 14, 2022 | 1.650 | 2.250 | 1.560 | 2.000 | 3,626,067 | +0.33(+19.76%) |
Dec 13, 2022 | 1.680 | 1.770 | 1.640 | 1.670 | 867,222 | +0.07(+4.37%) |
Dec 12, 2022 | 1.330 | 1.620 | 1.305 | 1.600 | 1,029,874 | +0.27(+20.30%) |
Dec 09, 2022 | 1.120 | 1.390 | 1.110 | 1.330 | 865,801 | +0.15(+12.71%) |
Dec 08, 2022 | 1.190 | 1.230 | 1.120 | 1.180 | 522,555 | +0.00(+0.00%) |
Dec 07, 2022 | 1.180 | 1.225 | 1.100 | 1.180 | 686,448 | -0.02(-1.67%) |
Dec 06, 2022 | 1.430 | 1.430 | 1.190 | 1.200 | 665,561 | -0.22(-15.49%) |
Dec 05, 2022 | 1.400 | 1.510 | 1.360 | 1.420 | 1,078,598 | -0.04(-2.74%) |
Dec 02, 2022 | 1.230 | 1.485 | 1.220 | 1.460 | 1,146,294 | +0.21(+16.80%) |
Dec 01, 2022 | 1.280 | 1.389 | 1.220 | 1.250 | 588,308 | +0.00(+0.00%) |
Nov 30, 2022 | 1.300 | 1.340 | 1.220 | 1.250 | 1,861,528 | -0.03(-2.34%) |
Nov 29, 2022 | 1.340 | 1.350 | 1.270 | 1.280 | 332,390 | -0.05(-3.76%) |
Nov 28, 2022 | 1.230 | 1.350 | 1.220 | 1.330 | 477,918 | +0.08(+6.40%) |
Nov 25, 2022 | 1.230 | 1.300 | 1.200 | 1.250 | 348,333 | +0.00(+0.00%) |
Nov 23, 2022 | 1.220 | 1.280 | 1.180 | 1.250 | 499,819 | +0.03(+2.46%) |
Nov 22, 2022 | 1.220 | 1.230 | 1.160 | 1.220 | 393,390 | +0.01(+0.83%) |
Nov 21, 2022 | 1.170 | 1.235 | 1.090 | 1.210 | 1,028,157 | +0.02(+1.68%) |
Nov 18, 2022 | 1.260 | 1.260 | 1.110 | 1.190 | 1,058,406 | -0.02(-1.65%) |
Nov 17, 2022 | 1.160 | 1.310 | 1.090 | 1.210 | 1,096,819 | +0.00(+0.00%) |
Nov 16, 2022 | 1.160 | 1.220 | 1.080 | 1.210 | 3,679,037 | +0.01(+0.83%) |
Nov 15, 2022 | 1.040 | 1.240 | 1.040 | 1.200 | 2,203,848 | +0.21(+21.35%) |
Nov 14, 2022 | 0.9000 | 1.159 | 0.9024 | 0.9889 | 2,932,900 | +0.07(+7.49%) |
Nov 11, 2022 | 0.8000 | 0.9472 | 0.7305 | 0.9200 | 2,134,910 | +0.15(+19.48%) |
Nov 10, 2022 | 0.9800 | 0.9779 | 0.7671 | 0.7700 | 2,611,793 | -0.12(-13.50%) |
Nov 09, 2022 | 1.080 | 1.090 | 0.8519 | 0.8902 | 2,806,221 | -0.21(-19.07%) |
Nov 08, 2022 | 1.140 | 1.185 | 1.070 | 1.100 | 862,603 | -0.02(-1.79%) |
Nov 07, 2022 | 1.130 | 1.150 | 1.100 | 1.120 | 726,284 | +0.00(+0.00%) |
Nov 04, 2022 | 1.140 | 1.145 | 1.050 | 1.120 | 878,511 | +0.00(+0.00%) |
Nov 03, 2022 | 1.070 | 1.200 | 1.040 | 1.120 | 762,142 | +0.05(+4.67%) |
Nov 02, 2022 | 1.180 | 1.070 | 1.070 | 632,245 | -0.08(-6.96%) | |
Nov 01, 2022 | 1.260 | 1.260 | 1.140 | 1.150 | 661,675 | -0.08(-6.50%) |
Oct 31, 2022 | 1.270 | 1.270 | 1.190 | 1.230 | 1,359,441 | -0.03(-2.38%) |
Oct 28, 2022 | 1.250 | 1.300 | 1.190 | 1.260 | 1,143,573 | +0.03(+2.44%) |
Oct 27, 2022 | 1.310 | 1.310 | 1.210 | 1.230 | 1,124,658 | -0.05(-3.91%) |
Oct 26, 2022 | 1.300 | 1.335 | 1.260 | 1.280 | 2,074,624 | -0.01(-0.78%) |
Oct 25, 2022 | 1.290 | 1.380 | 1.220 | 1.290 | 2,225,204 | -0.02(-1.53%) |
Oct 24, 2022 | 1.350 | 1.370 | 1.260 | 1.310 | 251,997 | -0.02(-1.50%) |
Oct 21, 2022 | 1.320 | 1.360 | 1.230 | 1.330 | 945,895 | +0.03(+2.31%) |
Oct 20, 2022 | 1.350 | 1.410 | 1.290 | 1.300 | 673,718 | -0.08(-5.80%) |
Oct 19, 2022 | 1.470 | 1.470 | 1.340 | 1.380 | 695,262 | -0.11(-7.38%) |
Oct 18, 2022 | 1.670 | 1.700 | 1.440 | 1.490 | 554,823 | -0.11(-6.88%) |
Oct 17, 2022 | 1.470 | 1.650 | 1.445 | 1.600 | 801,539 | +0.23(+16.79%) |
Oct 14, 2022 | 1.490 | 1.500 | 1.340 | 1.370 | 762,319 | -0.08(-5.52%) |
Oct 13, 2022 | 1.470 | 1.480 | 1.350 | 1.450 | 1,123,420 | -0.06(-3.97%) |
Oct 12, 2022 | 1.550 | 1.570 | 1.460 | 1.510 | 1,610,273 | -0.03(-1.95%) |
Oct 11, 2022 | 1.640 | 1.705 | 1.530 | 1.540 | 1,075,716 | -0.11(-6.67%) |
Oct 10, 2022 | 1.810 | 1.810 | 1.610 | 1.650 | 937,708 | -0.17(-9.34%) |
Oct 07, 2022 | 2.010 | 2.010 | 1.780 | 1.820 | 1,092,351 | -0.20(-9.90%) |
Oct 06, 2022 | 2.140 | 2.240 | 1.980 | 2.020 | 607,980 | -0.14(-6.48%) |
Oct 05, 2022 | 2.040 | 2.250 | 2.040 | 2.160 | 857,382 | +0.06(+2.86%) |
Oct 04, 2022 | 1.950 | 2.230 | 1.950 | 2.100 | 2,050,834 | +0.29(+16.02%) |