Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.090 | 1.090 | 1.040 | 1.070 | 24,919 | -0.01(-0.93%) |
Jan 30, 2023 | 1.050 | 1.120 | 1.030 | 1.080 | 83,074 | +0.06(+5.88%) |
Jan 27, 2023 | 1.030 | 1.040 | 0.9901 | 1.020 | 47,812 | -0.01(-0.97%) |
Jan 26, 2023 | 0.9712 | 1.190 | 0.9712 | 1.030 | 198,864 | +0.04(+3.91%) |
Jan 25, 2023 | 1.000 | 1.000 | 0.9650 | 0.9912 | 25,076 | +0.00(+0.01%) |
Jan 24, 2023 | 1.010 | 1.010 | 0.9100 | 0.9911 | 62,747 | -0.03(-2.82%) |
Jan 23, 2023 | 0.9800 | 1.030 | 0.9799 | 1.020 | 73,905 | +0.04(+4.07%) |
Jan 20, 2023 | 1.000 | 1.030 | 0.9500 | 0.9800 | 51,370 | +0.00(+0.00%) |
Jan 19, 2023 | 1.020 | 1.070 | 0.9500 | 0.9800 | 97,710 | -0.07(-6.67%) |
Jan 18, 2023 | 1.040 | 1.150 | 0.9500 | 1.050 | 578,587 | +0.03(+3.03%) |
Jan 17, 2023 | 1.060 | 1.090 | 1.000 | 1.019 | 32,786 | -0.03(-2.48%) |
Jan 13, 2023 | 1.020 | 1.087 | 1.020 | 1.045 | 30,698 | -0.01(-0.48%) |
Jan 12, 2023 | 1.070 | 1.080 | 1.000 | 1.050 | 53,883 | +0.01(+0.96%) |
Jan 11, 2023 | 1.030 | 1.170 | 1.030 | 1.040 | 26,169 | -0.01(-0.95%) |
Jan 10, 2023 | 1.030 | 1.080 | 1.000 | 1.050 | 65,612 | +0.00(+0.00%) |
Jan 09, 2023 | 1.080 | 1.138 | 1.000 | 1.050 | 32,625 | +0.05(+5.00%) |
Jan 06, 2023 | 0.9900 | 1.170 | 0.9600 | 1.000 | 307,332 | +0.04(+4.17%) |
Jan 05, 2023 | 0.9700 | 1.000 | 0.9500 | 0.9600 | 65,233 | -0.02(-1.54%) |
Jan 04, 2023 | 0.9200 | 0.9897 | 0.9000 | 0.9750 | 156,442 | +0.12(+14.44%) |
Jan 03, 2023 | 0.8400 | 0.8650 | 0.8009 | 0.8520 | 54,374 | +0.02(+2.65%) |
Dec 30, 2022 | 0.8000 | 0.9800 | 0.8000 | 0.8300 | 190,981 | +0.03(+3.75%) |
Dec 29, 2022 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | 45,306 | +0.01(+1.55%) |
Dec 28, 2022 | 0.7800 | 0.8200 | 0.7603 | 0.7878 | 38,606 | -0.01(-0.72%) |
Dec 27, 2022 | 0.8750 | 0.8806 | 0.7935 | 0.7935 | 46,960 | -0.08(-9.31%) |
Dec 23, 2022 | 0.8900 | 0.9303 | 0.8707 | 0.8750 | 26,434 | -0.04(-4.85%) |
Dec 22, 2022 | 0.9155 | 0.9452 | 0.8706 | 0.9196 | 43,881 | -0.00(-0.52%) |
Dec 21, 2022 | 0.9500 | 0.9589 | 0.9000 | 0.9244 | 56,202 | -0.03(-2.69%) |
Dec 20, 2022 | 0.9450 | 0.9997 | 0.9450 | 0.9500 | 25,108 | +0.01(+1.00%) |
Dec 19, 2022 | 0.9500 | 1.000 | 0.9405 | 0.9406 | 41,670 | -0.01(-0.55%) |
Dec 16, 2022 | 0.9700 | 1.030 | 0.9458 | 0.9458 | 49,044 | -0.03(-3.49%) |
Dec 15, 2022 | 0.9700 | 1.030 | 0.9653 | 0.9800 | 46,512 | -0.02(-2.00%) |
Dec 14, 2022 | 1.020 | 1.050 | 0.9604 | 1.000 | 42,438 | -0.05(-4.76%) |
Dec 13, 2022 | 1.091 | 1.120 | 1.050 | 1.050 | 28,940 | -0.05(-4.55%) |
Dec 12, 2022 | 1.130 | 1.149 | 1.070 | 1.100 | 99,992 | +0.01(+1.01%) |
Dec 09, 2022 | 1.030 | 1.180 | 0.9700 | 1.089 | 152,103 | +0.09(+8.90%) |
Dec 08, 2022 | 1.000 | 1.030 | 0.9900 | 1.000 | 31,560 | +0.02(+1.54%) |
Dec 07, 2022 | 0.9600 | 1.010 | 0.9600 | 0.9848 | 35,203 | -0.03(-2.74%) |
Dec 06, 2022 | 1.050 | 1.050 | 0.9750 | 1.012 | 28,535 | -0.04(-3.57%) |
Dec 05, 2022 | 1.040 | 1.050 | 1.000 | 1.050 | 19,830 | +0.02(+1.94%) |
Dec 02, 2022 | 1.000 | 1.050 | 0.9900 | 1.030 | 57,495 | +0.02(+1.98%) |
Dec 01, 2022 | 1.010 | 1.040 | 0.9901 | 1.010 | 38,496 | -0.01(-0.98%) |
Nov 30, 2022 | 1.000 | 1.030 | 0.9900 | 1.020 | 33,744 | -0.01(-0.97%) |
Nov 29, 2022 | 1.130 | 1.130 | 0.9770 | 1.030 | 33,992 | -0.03(-2.83%) |
Nov 28, 2022 | 1.020 | 1.080 | 0.9600 | 1.060 | 22,563 | -0.01(-0.93%) |
Nov 25, 2022 | 1.020 | 1.090 | 0.9900 | 1.070 | 17,698 | +0.06(+5.42%) |
Nov 23, 2022 | 1.000 | 1.020 | 0.9800 | 1.015 | 10,690 | +0.02(+1.99%) |
Nov 22, 2022 | 1.010 | 1.070 | 0.9500 | 0.9952 | 30,193 | +0.03(+2.74%) |
Nov 21, 2022 | 1.060 | 1.070 | 0.9025 | 0.9687 | 109,157 | -0.05(-5.03%) |
Nov 18, 2022 | 1.030 | 1.080 | 0.9940 | 1.020 | 45,412 | -0.03(-2.86%) |
Nov 17, 2022 | 1.030 | 1.090 | 1.030 | 1.050 | 43,326 | -0.05(-4.55%) |
Nov 16, 2022 | 1.130 | 1.190 | 1.060 | 1.100 | 66,669 | -0.03(-2.26%) |
Nov 15, 2022 | 1.150 | 1.180 | 1.040 | 1.125 | 80,434 | -0.01(-1.28%) |
Nov 14, 2022 | 1.080 | 1.180 | 1.080 | 1.140 | 174,739 | +0.07(+6.85%) |
Nov 11, 2022 | 1.040 | 1.100 | 1.030 | 1.067 | 88,762 | +0.03(+2.59%) |
Nov 10, 2022 | 1.050 | 1.080 | 0.9601 | 1.040 | 433,476 | -0.06(-5.45%) |
Nov 09, 2022 | 1.010 | 1.640 | 1.010 | 1.100 | 7,295,811 | +0.10(+10.52%) |
Nov 08, 2022 | 0.9900 | 1.030 | 0.9600 | 0.9953 | 69,781 | +0.01(+0.54%) |
Nov 07, 2022 | 1.190 | 1.190 | 0.9602 | 0.9900 | 198,327 | -0.12(-10.81%) |
Nov 04, 2022 | 1.200 | 1.200 | 1.080 | 1.110 | 40,637 | -0.06(-5.13%) |
Nov 03, 2022 | 1.200 | 1.240 | 1.170 | 1.170 | 39,866 | -0.07(-5.65%) |
Nov 02, 2022 | 1.250 | 1.305 | 1.200 | 1.240 | 59,044 | -0.04(-3.13%) |