Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.9549 | 0.9549 | 0.8000 | 0.8550 | 82,841 | -0.02(-1.72%) |
Jan 30, 2023 | 0.9100 | 0.9236 | 0.8200 | 0.8700 | 36,965 | -0.01(-1.09%) |
Jan 27, 2023 | 0.9787 | 0.9787 | 0.8501 | 0.8796 | 125,562 | -0.10(-9.79%) |
Jan 26, 2023 | 0.9898 | 1.020 | 0.9702 | 0.9751 | 25,342 | -0.04(-3.47%) |
Jan 25, 2023 | 1.050 | 1.050 | 0.9629 | 1.010 | 64,204 | -0.02(-1.93%) |
Jan 24, 2023 | 1.050 | 1.110 | 1.020 | 1.030 | 39,844 | +0.01(+0.98%) |
Jan 23, 2023 | 1.160 | 1.160 | 1.010 | 1.020 | 64,585 | -0.12(-10.53%) |
Jan 20, 2023 | 1.240 | 1.240 | 1.140 | 1.140 | 19,207 | -0.05(-4.20%) |
Jan 19, 2023 | 1.220 | 1.220 | 1.190 | 1.190 | 12,327 | -0.03(-2.46%) |
Jan 18, 2023 | 1.240 | 1.279 | 1.210 | 1.220 | 40,776 | -0.02(-1.61%) |
Jan 17, 2023 | 1.300 | 1.300 | 1.210 | 1.240 | 27,820 | -0.01(-0.80%) |
Jan 13, 2023 | 1.300 | 1.319 | 1.250 | 1.250 | 64,955 | -0.05(-3.85%) |
Jan 12, 2023 | 1.210 | 1.450 | 1.210 | 1.300 | 156,595 | +0.06(+4.84%) |
Jan 11, 2023 | 1.218 | 1.240 | 1.218 | 1.240 | 7,056 | +0.03(+2.48%) |
Jan 10, 2023 | 1.170 | 1.210 | 1.170 | 1.210 | 12,042 | +0.02(+1.68%) |
Jan 09, 2023 | 1.120 | 1.220 | 1.120 | 1.190 | 11,357 | +0.06(+5.31%) |
Jan 06, 2023 | 1.210 | 1.240 | 1.130 | 1.130 | 23,634 | -0.11(-8.87%) |
Jan 05, 2023 | 1.160 | 1.240 | 1.107 | 1.240 | 29,112 | +0.09(+7.83%) |
Jan 04, 2023 | 1.130 | 1.160 | 1.085 | 1.150 | 27,311 | +0.05(+4.55%) |
Jan 03, 2023 | 1.100 | 1.120 | 1.090 | 1.100 | 34,800 | +0.00(+0.00%) |
Dec 30, 2022 | 1.120 | 1.125 | 1.010 | 1.100 | 67,176 | +0.00(+0.00%) |
Dec 29, 2022 | 1.100 | 1.153 | 1.090 | 1.100 | 106,231 | -0.06(-5.58%) |
Dec 28, 2022 | 1.190 | 1.200 | 1.150 | 1.165 | 12,304 | -0.00(-0.43%) |
Dec 27, 2022 | 1.210 | 1.300 | 1.170 | 1.170 | 144,280 | -0.04(-3.31%) |
Dec 23, 2022 | 1.260 | 1.310 | 1.210 | 1.210 | 35,615 | -0.05(-4.07%) |
Dec 22, 2022 | 1.290 | 1.330 | 1.170 | 1.261 | 44,718 | -0.03(-2.22%) |
Dec 21, 2022 | 1.400 | 1.510 | 1.290 | 1.290 | 207,349 | -0.24(-15.69%) |
Dec 20, 2022 | 1.600 | 1.710 | 1.530 | 1.530 | 56,571 | -0.09(-5.56%) |
Dec 19, 2022 | 1.780 | 1.840 | 1.610 | 1.620 | 61,450 | -0.15(-8.47%) |
Dec 16, 2022 | 1.940 | 1.940 | 1.660 | 1.770 | 118,131 | -0.12(-6.35%) |
Dec 15, 2022 | 2.100 | 2.240 | 1.820 | 1.890 | 174,519 | -0.08(-4.06%) |
Dec 14, 2022 | 2.100 | 2.150 | 1.967 | 1.970 | 313,926 | +0.07(+3.68%) |
Dec 13, 2022 | 2.030 | 2.099 | 1.900 | 1.900 | 112,357 | -0.14(-7.05%) |
Dec 12, 2022 | 1.820 | 2.210 | 1.700 | 2.044 | 131,110 | +0.19(+10.28%) |
Dec 09, 2022 | 1.720 | 1.860 | 1.572 | 1.853 | 66,962 | +0.08(+4.45%) |
Dec 08, 2022 | 1.710 | 1.850 | 1.670 | 1.774 | 23,070 | +0.00(+0.25%) |
Dec 07, 2022 | 1.760 | 1.800 | 1.660 | 1.770 | 7,660 | -0.03(-1.67%) |
Dec 06, 2022 | 1.806 | 1.910 | 1.793 | 1.800 | 34,584 | -0.06(-3.23%) |
Dec 05, 2022 | 1.860 | 1.910 | 1.800 | 1.860 | 21,795 | -0.03(-1.85%) |
Dec 02, 2022 | 1.790 | 1.897 | 1.790 | 1.895 | 5,793 | -0.00(-0.26%) |
Dec 01, 2022 | 1.900 | 1.930 | 1.813 | 1.900 | 11,587 | +0.00(+0.03%) |
Nov 30, 2022 | 1.850 | 1.900 | 1.750 | 1.899 | 60,440 | +0.01(+0.50%) |
Nov 29, 2022 | 1.920 | 1.920 | 1.825 | 1.890 | 42,767 | -0.01(-0.53%) |
Nov 28, 2022 | 1.830 | 1.955 | 1.830 | 1.900 | 14,154 | -0.03(-1.48%) |
Nov 25, 2022 | 1.920 | 1.930 | 1.830 | 1.929 | 32,636 | +0.03(+1.50%) |
Nov 23, 2022 | 1.888 | 1.985 | 1.860 | 1.900 | 41,103 | -0.01(-0.52%) |
Nov 22, 2022 | 1.930 | 2.000 | 1.860 | 1.910 | 14,152 | -0.02(-1.04%) |
Nov 21, 2022 | 2.050 | 2.050 | 1.920 | 1.930 | 8,031 | -0.12(-5.85%) |
Nov 18, 2022 | 1.920 | 2.100 | 1.920 | 2.050 | 10,511 | +0.05(+2.50%) |
Nov 17, 2022 | 2.060 | 2.100 | 1.960 | 2.000 | 22,689 | -0.07(-3.38%) |
Nov 16, 2022 | 2.140 | 2.200 | 2.000 | 2.070 | 45,664 | +0.01(+0.49%) |
Nov 15, 2022 | 2.050 | 2.150 | 2.050 | 2.060 | 19,648 | -0.06(-2.83%) |
Nov 14, 2022 | 2.060 | 2.200 | 2.030 | 2.120 | 21,633 | -0.01(-0.47%) |
Nov 11, 2022 | 2.130 | 2.250 | 2.070 | 2.130 | 28,670 | -0.04(-1.84%) |
Nov 10, 2022 | 2.020 | 2.180 | 2.010 | 2.170 | 8,088 | +0.12(+5.85%) |
Nov 09, 2022 | 2.283 | 2.283 | 1.955 | 2.050 | 5,652 | -0.10(-4.65%) |
Nov 08, 2022 | 1.950 | 2.198 | 1.950 | 2.150 | 21,890 | +0.04(+1.90%) |
Nov 07, 2022 | 2.120 | 2.138 | 2.048 | 2.110 | 9,040 | -0.01(-0.47%) |
Nov 04, 2022 | 2.330 | 2.334 | 2.120 | 2.120 | 16,566 | -0.04(-1.85%) |
Nov 03, 2022 | 2.130 | 2.420 | 2.130 | 2.160 | 12,248 | +0.02(+1.01%) |
Nov 02, 2022 | 2.160 | 2.250 | 2.138 | 2.138 | 8,053 | -0.15(-6.38%) |