Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.370 | 1.390 | 1.320 | 1.320 | 65,130 | -0.03(-2.22%) |
Jan 30, 2023 | 1.370 | 1.400 | 1.350 | 1.350 | 43,797 | -0.03(-2.17%) |
Jan 27, 2023 | 1.360 | 1.420 | 1.360 | 1.380 | 115,594 | +0.06(+4.55%) |
Jan 26, 2023 | 1.410 | 1.440 | 1.280 | 1.320 | 234,449 | -0.08(-5.71%) |
Jan 25, 2023 | 1.410 | 1.430 | 1.400 | 1.400 | 219,194 | -0.04(-2.78%) |
Jan 24, 2023 | 1.410 | 1.447 | 1.410 | 1.440 | 20,922 | -0.01(-0.69%) |
Jan 23, 2023 | 1.460 | 1.470 | 1.420 | 1.450 | 144,330 | -0.01(-0.68%) |
Jan 20, 2023 | 1.498 | 1.500 | 1.439 | 1.460 | 60,370 | -0.03(-2.01%) |
Jan 19, 2023 | 1.480 | 1.506 | 1.480 | 1.490 | 9,997 | +0.00(+0.00%) |
Jan 18, 2023 | 1.550 | 1.566 | 1.490 | 1.490 | 38,728 | -0.04(-2.61%) |
Jan 17, 2023 | 1.560 | 1.580 | 1.505 | 1.530 | 54,500 | -0.03(-1.92%) |
Jan 13, 2023 | 1.550 | 1.600 | 1.540 | 1.560 | 124,798 | +0.05(+3.31%) |
Jan 12, 2023 | 1.540 | 1.540 | 1.500 | 1.510 | 127,344 | -0.04(-2.58%) |
Jan 11, 2023 | 1.520 | 1.569 | 1.520 | 1.550 | 45,699 | +0.05(+3.33%) |
Jan 10, 2023 | 1.560 | 1.590 | 1.500 | 1.500 | 118,955 | -0.06(-3.85%) |
Jan 09, 2023 | 1.630 | 1.630 | 1.520 | 1.560 | 967,953 | +0.02(+1.30%) |
Jan 06, 2023 | 1.600 | 1.628 | 1.520 | 1.540 | 236,715 | +0.00(+0.00%) |
Jan 05, 2023 | 1.610 | 1.610 | 1.500 | 1.540 | 213,367 | +0.04(+2.67%) |
Jan 04, 2023 | 1.610 | 1.610 | 1.500 | 1.500 | 220,515 | +0.00(+0.00%) |
Jan 03, 2023 | 1.590 | 1.590 | 1.440 | 1.500 | 80,099 | -0.03(-1.96%) |
Dec 30, 2022 | 1.620 | 1.640 | 1.530 | 1.530 | 236,545 | -0.05(-3.16%) |
Dec 29, 2022 | 1.570 | 1.640 | 1.530 | 1.580 | 252,934 | +0.13(+8.97%) |
Dec 28, 2022 | 1.410 | 1.460 | 1.410 | 1.450 | 393,808 | +0.08(+5.84%) |
Dec 27, 2022 | 1.440 | 1.450 | 1.330 | 1.370 | 656,531 | -0.07(-4.86%) |
Dec 23, 2022 | 1.550 | 1.550 | 1.320 | 1.440 | 6,711,825 | +0.26(+22.03%) |
Dec 22, 2022 | 1.200 | 1.210 | 1.130 | 1.180 | 85,423 | +0.02(+1.72%) |
Dec 21, 2022 | 1.190 | 1.230 | 1.150 | 1.160 | 90,347 | -0.03(-2.52%) |
Dec 20, 2022 | 1.160 | 1.220 | 1.110 | 1.190 | 126,244 | +0.03(+2.59%) |
Dec 19, 2022 | 1.230 | 1.230 | 1.080 | 1.160 | 139,145 | -0.04(-3.33%) |
Dec 16, 2022 | 1.320 | 1.410 | 1.200 | 1.200 | 220,238 | -0.21(-14.89%) |
Dec 15, 2022 | 1.430 | 1.440 | 1.400 | 1.410 | 67,583 | -0.12(-7.84%) |
Dec 14, 2022 | 1.410 | 1.530 | 1.400 | 1.530 | 29,526 | +0.13(+9.29%) |
Dec 13, 2022 | 1.400 | 1.430 | 1.400 | 1.400 | 28,944 | +0.04(+2.94%) |
Dec 12, 2022 | 1.330 | 1.390 | 1.330 | 1.360 | 38,914 | +0.04(+3.03%) |
Dec 09, 2022 | 1.300 | 1.380 | 1.260 | 1.320 | 65,353 | +0.01(+0.76%) |
Dec 08, 2022 | 1.310 | 1.330 | 1.280 | 1.310 | 78,020 | +0.03(+2.34%) |
Dec 07, 2022 | 1.300 | 1.310 | 1.240 | 1.280 | 19,694 | -0.03(-2.29%) |
Dec 06, 2022 | 1.330 | 1.330 | 1.270 | 1.310 | 124,061 | +0.00(+0.00%) |
Dec 05, 2022 | 1.380 | 1.390 | 1.230 | 1.310 | 195,973 | -0.02(-1.50%) |
Dec 02, 2022 | 1.430 | 1.430 | 1.300 | 1.330 | 86,062 | -0.06(-4.32%) |
Dec 01, 2022 | 1.390 | 1.420 | 1.390 | 1.390 | 7,988 | +0.04(+2.96%) |
Nov 30, 2022 | 1.380 | 1.420 | 1.310 | 1.350 | 15,627 | -0.03(-2.17%) |
Nov 29, 2022 | 1.420 | 1.460 | 1.310 | 1.380 | 63,715 | -0.08(-5.48%) |
Nov 28, 2022 | 1.440 | 1.480 | 1.440 | 1.460 | 53,016 | +0.10(+7.35%) |
Nov 25, 2022 | 1.430 | 1.440 | 1.360 | 1.360 | 12,098 | -0.02(-1.45%) |
Nov 23, 2022 | 1.370 | 1.400 | 1.340 | 1.380 | 20,814 | +0.07(+5.34%) |
Nov 22, 2022 | 1.350 | 1.390 | 1.280 | 1.310 | 9,623 | -0.02(-1.50%) |
Nov 21, 2022 | 1.350 | 1.450 | 1.300 | 1.330 | 50,277 | -0.01(-0.75%) |
Nov 18, 2022 | 1.390 | 1.390 | 1.310 | 1.340 | 51,063 | +0.05(+3.88%) |
Nov 17, 2022 | 1.340 | 1.370 | 1.260 | 1.290 | 66,496 | -0.03(-2.27%) |
Nov 16, 2022 | 1.450 | 1.450 | 1.290 | 1.320 | 162,592 | -0.08(-5.71%) |
Nov 15, 2022 | 1.570 | 1.570 | 1.400 | 1.400 | 197,701 | -0.12(-7.89%) |
Nov 14, 2022 | 1.530 | 1.590 | 1.510 | 1.520 | 241,754 | +0.00(+0.00%) |
Nov 11, 2022 | 1.580 | 1.580 | 1.470 | 1.520 | 454,196 | -0.12(-7.32%) |
Nov 10, 2022 | 1.520 | 1.640 | 1.500 | 1.640 | 102,454 | +0.20(+13.89%) |
Nov 09, 2022 | 1.480 | 1.480 | 1.420 | 1.440 | 54,194 | -0.06(-4.00%) |
Nov 08, 2022 | 1.460 | 1.540 | 1.460 | 1.500 | 17,523 | +0.00(+0.00%) |
Nov 07, 2022 | 1.480 | 1.548 | 1.460 | 1.500 | 30,861 | -0.01(-0.66%) |
Nov 04, 2022 | 1.450 | 1.550 | 1.430 | 1.510 | 36,903 | -0.02(-1.31%) |
Nov 03, 2022 | 1.470 | 1.550 | 1.430 | 1.530 | 29,546 | +0.06(+4.08%) |
Nov 02, 2022 | 1.520 | 1.540 | 1.420 | 1.470 | 83,522 | -0.10(-6.37%) |