Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.030 | 1.090 | 1.030 | 1.080 | 1,239,223 | +0.02(+1.89%) |
Jan 30, 2023 | 1.040 | 1.070 | 1.030 | 1.060 | 896,959 | +0.00(+0.00%) |
Jan 27, 2023 | 1.020 | 1.090 | 1.010 | 1.060 | 876,839 | +0.02(+1.92%) |
Jan 26, 2023 | 1.050 | 1.070 | 1.020 | 1.040 | 1,209,995 | +0.00(+0.00%) |
Jan 25, 2023 | 1.010 | 1.050 | 0.9801 | 1.040 | 1,398,023 | +0.03(+2.97%) |
Jan 24, 2023 | 1.040 | 1.049 | 1.000 | 1.010 | 415,283 | -0.03(-2.88%) |
Jan 23, 2023 | 1.040 | 1.060 | 1.015 | 1.040 | 734,043 | +0.00(+0.00%) |
Jan 20, 2023 | 0.9801 | 1.040 | 0.9801 | 1.040 | 563,120 | +0.06(+5.91%) |
Jan 19, 2023 | 0.9800 | 1.020 | 0.9800 | 0.9820 | 398,257 | -0.01(-1.11%) |
Jan 18, 2023 | 1.030 | 1.050 | 0.9710 | 0.9930 | 1,016,947 | -0.03(-2.65%) |
Jan 17, 2023 | 1.080 | 1.080 | 0.9739 | 1.020 | 1,587,605 | -0.04(-3.77%) |
Jan 13, 2023 | 1.030 | 1.070 | 1.020 | 1.060 | 1,228,367 | +0.03(+2.91%) |
Jan 12, 2023 | 1.000 | 1.050 | 0.9927 | 1.030 | 778,744 | +0.03(+3.02%) |
Jan 11, 2023 | 0.9900 | 1.030 | 0.9600 | 0.9998 | 1,225,198 | +0.02(+2.42%) |
Jan 10, 2023 | 0.9249 | 0.9800 | 0.9243 | 0.9762 | 788,363 | +0.04(+4.79%) |
Jan 09, 2023 | 0.9319 | 0.9576 | 0.9035 | 0.9316 | 763,809 | +0.00(+0.22%) |
Jan 06, 2023 | 0.9300 | 0.9499 | 0.8800 | 0.9296 | 1,767,475 | +0.00(+0.10%) |
Jan 05, 2023 | 0.8500 | 1.090 | 0.8301 | 0.9287 | 4,499,907 | +0.06(+6.85%) |
Jan 04, 2023 | 0.8100 | 0.8800 | 0.8019 | 0.8692 | 810,562 | +0.06(+7.34%) |
Jan 03, 2023 | 0.7600 | 0.8419 | 0.7581 | 0.8098 | 693,141 | +0.04(+4.72%) |
Dec 30, 2022 | 0.7510 | 0.7910 | 0.7510 | 0.7733 | 908,353 | -0.01(-1.53%) |
Dec 29, 2022 | 0.7765 | 0.7900 | 0.7600 | 0.7853 | 878,049 | +0.02(+3.13%) |
Dec 28, 2022 | 0.7770 | 0.8090 | 0.7500 | 0.7615 | 970,694 | -0.02(-2.56%) |
Dec 27, 2022 | 0.7800 | 0.8100 | 0.7711 | 0.7815 | 909,172 | +0.00(+0.03%) |
Dec 23, 2022 | 0.7700 | 0.7979 | 0.7700 | 0.7813 | 440,591 | +0.01(+0.79%) |
Dec 22, 2022 | 0.8100 | 0.8068 | 0.7500 | 0.7752 | 1,244,735 | -0.02(-2.16%) |
Dec 21, 2022 | 0.7680 | 0.8801 | 0.7680 | 0.7923 | 2,038,650 | -0.02(-2.16%) |
Dec 20, 2022 | 0.8200 | 0.8599 | 0.7901 | 0.8098 | 1,161,392 | -0.02(-2.43%) |
Dec 19, 2022 | 0.9200 | 0.9300 | 0.8201 | 0.8300 | 1,609,400 | -0.09(-9.60%) |
Dec 16, 2022 | 0.9262 | 0.9555 | 0.9105 | 0.9181 | 853,437 | -0.02(-2.32%) |
Dec 15, 2022 | 0.9300 | 0.9594 | 0.9118 | 0.9399 | 1,045,162 | -0.01(-0.88%) |
Dec 14, 2022 | 0.9168 | 1.010 | 0.9100 | 0.9482 | 3,283,669 | +0.03(+2.74%) |
Dec 13, 2022 | 0.9300 | 0.9849 | 0.9151 | 0.9229 | 1,020,606 | +0.02(+2.07%) |
Dec 12, 2022 | 0.9092 | 0.9400 | 0.9000 | 0.9042 | 1,050,081 | -0.01(-0.64%) |
Dec 09, 2022 | 0.9694 | 0.9694 | 0.9065 | 0.9100 | 1,911,945 | -0.04(-4.61%) |
Dec 08, 2022 | 0.9800 | 0.9999 | 0.9500 | 0.9540 | 1,817,333 | -0.02(-2.34%) |
Dec 07, 2022 | 1.010 | 1.010 | 0.9500 | 0.9769 | 2,264,868 | -0.04(-4.23%) |
Dec 06, 2022 | 1.050 | 1.060 | 1.010 | 1.020 | 2,511,883 | -0.04(-3.77%) |
Dec 05, 2022 | 1.060 | 1.100 | 1.050 | 1.060 | 1,028,321 | -0.02(-1.85%) |
Dec 02, 2022 | 1.080 | 1.100 | 1.070 | 1.080 | 1,318,116 | -0.03(-2.70%) |
Dec 01, 2022 | 1.060 | 1.120 | 1.052 | 1.110 | 1,923,133 | +0.04(+3.74%) |
Nov 30, 2022 | 1.030 | 1.090 | 1.030 | 1.070 | 1,946,830 | +0.02(+1.90%) |
Nov 29, 2022 | 1.090 | 1.090 | 1.040 | 1.050 | 1,870,915 | -0.04(-3.67%) |
Nov 28, 2022 | 1.090 | 1.110 | 1.070 | 1.090 | 1,469,376 | -0.02(-1.80%) |
Nov 25, 2022 | 1.090 | 1.130 | 1.070 | 1.110 | 1,850,764 | +0.01(+0.91%) |
Nov 23, 2022 | 1.070 | 1.120 | 1.070 | 1.100 | 1,672,248 | +0.01(+0.92%) |
Nov 22, 2022 | 1.120 | 1.160 | 1.070 | 1.090 | 3,817,309 | -0.01(-0.91%) |
Nov 21, 2022 | 1.140 | 1.147 | 1.070 | 1.100 | 3,496,646 | -0.04(-3.51%) |
Nov 18, 2022 | 1.210 | 1.210 | 1.120 | 1.140 | 6,681,498 | -0.06(-5.00%) |
Nov 17, 2022 | 1.210 | 1.270 | 1.200 | 1.200 | 3,279,069 | -0.07(-5.51%) |
Nov 16, 2022 | 1.470 | 1.470 | 1.250 | 1.270 | 16,086,147 | -0.14(-9.93%) |
Nov 15, 2022 | 1.510 | 1.560 | 1.350 | 1.410 | 9,168,082 | -0.07(-4.73%) |
Nov 14, 2022 | 1.410 | 1.640 | 1.390 | 1.480 | 16,200,832 | +0.08(+5.71%) |
Nov 11, 2022 | 1.220 | 1.415 | 1.210 | 1.400 | 5,722,936 | +0.12(+9.37%) |
Nov 10, 2022 | 1.190 | 1.300 | 1.160 | 1.280 | 5,779,883 | +0.06(+4.92%) |
Nov 09, 2022 | 1.320 | 1.350 | 1.200 | 1.220 | 12,854,437 | -0.30(-19.74%) |
Nov 08, 2022 | 1.460 | 1.640 | 1.430 | 1.520 | 28,868,464 | -0.14(-8.43%) |
Nov 07, 2022 | 1.380 | 1.680 | 1.270 | 1.660 | 49,826,312 | +0.46(+38.33%) |
Nov 04, 2022 | 1.210 | 1.250 | 1.160 | 1.200 | 1,590,761 | +0.00(+0.00%) |
Nov 03, 2022 | 1.140 | 1.200 | 1.130 | 1.200 | 982,171 | +0.05(+4.35%) |
Nov 02, 2022 | 1.190 | 1.198 | 1.130 | 1.150 | 1,327,365 | -0.03(-2.54%) |