Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.060 | 1.120 | 1.060 | 1.080 | 22,996 | +0.03(+2.86%) |
Dec 29, 2022 | 1.020 | 1.101 | 1.020 | 1.050 | 22,138 | -0.00(-0.03%) |
Dec 28, 2022 | 1.110 | 1.106 | 1.031 | 1.050 | 17,313 | -0.06(-5.38%) |
Dec 27, 2022 | 1.060 | 1.110 | 1.000 | 1.110 | 21,934 | +0.03(+3.05%) |
Dec 23, 2022 | 1.070 | 1.080 | 1.020 | 1.077 | 5,164 | +0.06(+5.60%) |
Dec 22, 2022 | 1.070 | 1.079 | 1.000 | 1.020 | 32,364 | -0.09(-8.08%) |
Dec 21, 2022 | 1.069 | 1.110 | 1.050 | 1.110 | 24,652 | +0.05(+5.18%) |
Dec 20, 2022 | 1.081 | 1.085 | 1.050 | 1.055 | 24,158 | -0.04(-3.21%) |
Dec 19, 2022 | 1.110 | 1.130 | 1.085 | 1.090 | 20,891 | -0.06(-5.22%) |
Dec 16, 2022 | 1.110 | 1.160 | 1.080 | 1.150 | 23,241 | +0.00(+0.00%) |
Dec 15, 2022 | 1.100 | 1.160 | 1.100 | 1.150 | 1,741 | -0.01(-0.86%) |
Dec 14, 2022 | 1.170 | 1.200 | 1.133 | 1.160 | 14,459 | -0.02(-1.69%) |
Dec 13, 2022 | 1.050 | 1.295 | 1.050 | 1.180 | 82,569 | +0.07(+6.31%) |
Dec 12, 2022 | 1.080 | 1.130 | 1.080 | 1.110 | 28,167 | -0.04(-3.48%) |
Dec 09, 2022 | 1.070 | 1.150 | 1.070 | 1.150 | 11,649 | +0.04(+3.60%) |
Dec 08, 2022 | 1.100 | 1.170 | 1.080 | 1.110 | 16,634 | +0.01(+0.91%) |
Dec 07, 2022 | 1.150 | 1.170 | 1.070 | 1.100 | 25,924 | -0.01(-0.90%) |
Dec 06, 2022 | 1.140 | 1.180 | 1.110 | 1.110 | 7,073 | -0.06(-5.38%) |
Dec 05, 2022 | 1.110 | 1.190 | 1.110 | 1.173 | 18,333 | +0.03(+2.42%) |
Dec 02, 2022 | 1.110 | 1.190 | 1.020 | 1.145 | 52,340 | -0.01(-1.26%) |
Dec 01, 2022 | 1.140 | 1.176 | 1.140 | 1.160 | 26,201 | +0.00(+0.00%) |
Nov 30, 2022 | 1.140 | 1.180 | 1.110 | 1.160 | 15,401 | +0.01(+0.87%) |
Nov 29, 2022 | 1.060 | 1.180 | 1.060 | 1.150 | 14,731 | +0.06(+5.50%) |
Nov 28, 2022 | 1.060 | 1.110 | 1.060 | 1.090 | 17,938 | -0.01(-0.91%) |
Nov 25, 2022 | 1.080 | 1.100 | 1.080 | 1.100 | 1,585 | +0.00(+0.00%) |
Nov 23, 2022 | 1.110 | 1.110 | 1.090 | 1.100 | 5,660 | -0.01(-0.90%) |
Nov 22, 2022 | 1.070 | 1.130 | 1.050 | 1.110 | 12,765 | +0.04(+3.74%) |
Nov 21, 2022 | 1.130 | 1.130 | 1.070 | 1.070 | 13,726 | -0.07(-6.05%) |
Nov 18, 2022 | 1.190 | 1.250 | 1.110 | 1.139 | 76,947 | +0.02(+1.69%) |
Nov 17, 2022 | 1.130 | 1.190 | 1.100 | 1.120 | 51,912 | -0.06(-5.08%) |
Nov 16, 2022 | 1.180 | 1.180 | 1.150 | 1.180 | 9,458 | +0.00(+0.43%) |
Nov 15, 2022 | 1.170 | 1.190 | 1.160 | 1.175 | 28,456 | +0.03(+2.58%) |
Nov 14, 2022 | 1.110 | 1.170 | 1.110 | 1.145 | 10,906 | -0.02(-1.68%) |
Nov 11, 2022 | 1.100 | 1.170 | 1.080 | 1.165 | 74,705 | +0.11(+10.95%) |
Nov 10, 2022 | 1.080 | 1.090 | 1.040 | 1.050 | 52,278 | +0.01(+0.96%) |
Nov 09, 2022 | 1.100 | 1.138 | 1.040 | 1.040 | 37,218 | -0.10(-8.82%) |
Nov 08, 2022 | 1.187 | 1.190 | 1.130 | 1.141 | 15,942 | +0.02(+1.39%) |
Nov 07, 2022 | 1.160 | 1.180 | 1.120 | 1.125 | 24,211 | -0.05(-4.66%) |
Nov 04, 2022 | 1.110 | 1.260 | 1.110 | 1.180 | 148,339 | +0.07(+6.31%) |
Nov 03, 2022 | 1.150 | 1.170 | 1.050 | 1.110 | 49,025 | +0.00(+0.00%) |
Nov 02, 2022 | 1.130 | 1.131 | 1.100 | 1.110 | 18,333 | -0.02(-1.76%) |
Nov 01, 2022 | 1.180 | 1.180 | 1.110 | 1.130 | 23,196 | +0.01(+0.88%) |
Oct 31, 2022 | 1.080 | 1.190 | 1.080 | 1.120 | 21,195 | -0.04(-3.45%) |
Oct 28, 2022 | 1.170 | 1.240 | 1.160 | 1.160 | 17,821 | -0.04(-2.96%) |
Oct 27, 2022 | 1.200 | 1.210 | 1.160 | 1.195 | 7,899 | -0.00(-0.38%) |
Oct 26, 2022 | 1.160 | 1.210 | 1.157 | 1.200 | 11,530 | +0.02(+1.69%) |
Oct 25, 2022 | 1.170 | 1.220 | 1.167 | 1.180 | 37,296 | +0.03(+2.61%) |
Oct 24, 2022 | 1.170 | 1.170 | 1.100 | 1.150 | 18,784 | -0.03(-2.54%) |
Oct 21, 2022 | 1.240 | 1.240 | 1.155 | 1.180 | 28,421 | +0.03(+2.61%) |
Oct 20, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 33,918 | -0.07(-5.74%) |
Oct 19, 2022 | 1.290 | 1.290 | 1.190 | 1.220 | 23,920 | -0.06(-4.69%) |
Oct 18, 2022 | 1.150 | 1.280 | 1.150 | 1.280 | 64,708 | +0.13(+11.30%) |
Oct 17, 2022 | 1.110 | 1.200 | 1.110 | 1.150 | 61,674 | -0.06(-4.96%) |
Oct 14, 2022 | 1.200 | 1.210 | 1.170 | 1.210 | 15,796 | -0.02(-1.63%) |
Oct 13, 2022 | 1.260 | 1.280 | 1.170 | 1.230 | 96,311 | -0.04(-3.15%) |
Oct 12, 2022 | 1.200 | 1.285 | 1.187 | 1.270 | 92,918 | +0.12(+10.43%) |
Oct 11, 2022 | 1.170 | 1.233 | 1.100 | 1.150 | 76,964 | -0.02(-1.71%) |
Oct 10, 2022 | 1.320 | 1.330 | 1.160 | 1.170 | 62,163 | -0.18(-13.33%) |
Oct 07, 2022 | 1.400 | 1.410 | 1.332 | 1.350 | 25,923 | -0.08(-5.59%) |
Oct 06, 2022 | 1.580 | 1.630 | 1.380 | 1.430 | 180,516 | -0.10(-6.54%) |
Oct 05, 2022 | 1.470 | 1.570 | 1.420 | 1.530 | 109,242 | +0.03(+2.00%) |
Oct 04, 2022 | 1.380 | 1.590 | 1.370 | 1.500 | 206,925 | +0.13(+9.49%) |