Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.180 | 1.190 | 1.160 | 1.170 | 45,540 | -0.05(-4.10%) |
Jan 30, 2023 | 1.180 | 1.220 | 1.130 | 1.220 | 134,487 | -0.01(-0.81%) |
Jan 27, 2023 | 1.230 | 1.230 | 1.170 | 1.230 | 83,241 | +0.00(+0.00%) |
Jan 26, 2023 | 1.180 | 1.230 | 1.165 | 1.230 | 161,466 | +0.07(+6.03%) |
Jan 25, 2023 | 1.130 | 1.180 | 1.130 | 1.160 | 69,849 | +0.01(+1.31%) |
Jan 24, 2023 | 1.180 | 1.190 | 1.120 | 1.145 | 153,016 | -0.03(-2.97%) |
Jan 23, 2023 | 1.160 | 1.200 | 1.140 | 1.180 | 104,902 | +0.00(+0.00%) |
Jan 20, 2023 | 1.190 | 1.240 | 1.165 | 1.180 | 139,406 | +0.01(+0.85%) |
Jan 19, 2023 | 1.140 | 1.202 | 1.130 | 1.170 | 103,653 | +0.02(+1.74%) |
Jan 18, 2023 | 1.160 | 1.270 | 1.140 | 1.150 | 407,074 | -0.03(-2.13%) |
Jan 17, 2023 | 1.180 | 1.200 | 1.131 | 1.175 | 403,181 | -0.00(-0.42%) |
Jan 13, 2023 | 1.070 | 1.198 | 1.070 | 1.180 | 201,076 | +0.09(+8.26%) |
Jan 12, 2023 | 1.100 | 1.120 | 1.070 | 1.090 | 73,113 | -0.03(-2.68%) |
Jan 11, 2023 | 1.100 | 1.160 | 1.080 | 1.120 | 91,389 | +0.02(+1.82%) |
Jan 10, 2023 | 1.150 | 1.160 | 1.090 | 1.100 | 121,458 | -0.06(-5.17%) |
Jan 09, 2023 | 1.130 | 1.170 | 1.120 | 1.160 | 134,508 | +0.05(+4.50%) |
Jan 06, 2023 | 1.140 | 1.150 | 1.100 | 1.110 | 176,107 | -0.04(-3.48%) |
Jan 05, 2023 | 1.160 | 1.170 | 1.060 | 1.150 | 177,132 | -0.02(-1.71%) |
Jan 04, 2023 | 1.070 | 1.200 | 1.070 | 1.170 | 227,287 | +0.09(+8.33%) |
Jan 03, 2023 | 1.090 | 1.140 | 1.060 | 1.080 | 143,285 | -0.04(-3.57%) |
Dec 30, 2022 | 1.020 | 1.150 | 1.010 | 1.120 | 106,634 | +0.08(+7.69%) |
Dec 29, 2022 | 0.9280 | 1.070 | 0.9280 | 1.040 | 106,245 | +0.09(+9.46%) |
Dec 28, 2022 | 0.9000 | 0.9916 | 0.9000 | 0.9501 | 244,037 | +0.05(+5.44%) |
Dec 27, 2022 | 0.9300 | 0.9500 | 0.9000 | 0.9011 | 125,308 | -0.02(-1.91%) |
Dec 23, 2022 | 0.9400 | 0.9400 | 0.9000 | 0.9186 | 98,086 | -0.00(-0.15%) |
Dec 22, 2022 | 0.9900 | 1.020 | 0.9000 | 0.9200 | 119,204 | -0.07(-7.07%) |
Dec 21, 2022 | 1.000 | 1.010 | 0.9820 | 0.9900 | 109,933 | -0.01(-1.00%) |
Dec 20, 2022 | 1.030 | 1.030 | 0.9900 | 1.000 | 78,768 | -0.01(-0.99%) |
Dec 19, 2022 | 1.000 | 1.034 | 0.9820 | 1.010 | 182,110 | +0.01(+1.03%) |
Dec 16, 2022 | 1.080 | 1.090 | 0.9997 | 0.9997 | 718,042 | -0.07(-6.57%) |
Dec 15, 2022 | 1.020 | 1.100 | 1.010 | 1.070 | 240,283 | +0.04(+3.88%) |
Dec 14, 2022 | 1.030 | 1.100 | 1.020 | 1.030 | 55,803 | +0.00(+0.00%) |
Dec 13, 2022 | 0.9685 | 1.100 | 0.9685 | 1.030 | 106,261 | +0.04(+3.52%) |
Dec 12, 2022 | 1.050 | 1.070 | 0.9900 | 0.9950 | 60,596 | -0.08(-7.01%) |
Dec 09, 2022 | 1.040 | 1.100 | 1.040 | 1.070 | 77,595 | +0.04(+3.88%) |
Dec 08, 2022 | 1.010 | 1.050 | 0.9950 | 1.030 | 63,508 | +0.02(+1.98%) |
Dec 07, 2022 | 1.000 | 1.035 | 0.9800 | 1.010 | 51,305 | -0.02(-1.94%) |
Dec 06, 2022 | 1.090 | 1.100 | 1.030 | 1.030 | 111,494 | -0.07(-6.36%) |
Dec 05, 2022 | 1.080 | 1.100 | 1.040 | 1.100 | 225,118 | +0.06(+5.77%) |
Dec 02, 2022 | 1.000 | 1.070 | 1.000 | 1.040 | 51,103 | +0.00(+0.00%) |
Dec 01, 2022 | 1.020 | 1.070 | 0.9654 | 1.040 | 107,440 | +0.02(+1.96%) |
Nov 30, 2022 | 1.060 | 1.060 | 1.000 | 1.020 | 221,933 | +0.03(+3.02%) |
Nov 29, 2022 | 1.010 | 1.050 | 0.9400 | 0.9901 | 76,787 | +0.05(+5.33%) |
Nov 28, 2022 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 58,301 | -0.02(-1.67%) |
Nov 25, 2022 | 0.9500 | 0.9800 | 0.9400 | 0.9560 | 20,539 | -0.02(-2.45%) |
Nov 23, 2022 | 0.9300 | 0.9800 | 0.9200 | 0.9800 | 38,477 | +0.02(+1.97%) |
Nov 22, 2022 | 0.9630 | 0.9795 | 0.9100 | 0.9611 | 71,556 | -0.00(-0.20%) |
Nov 21, 2022 | 0.9700 | 0.9700 | 0.9600 | 0.9630 | 54,629 | -0.03(-2.71%) |
Nov 18, 2022 | 1.030 | 1.040 | 0.9694 | 0.9898 | 64,442 | -0.03(-2.96%) |
Nov 17, 2022 | 0.9400 | 1.040 | 0.9400 | 1.020 | 130,883 | +0.05(+5.38%) |
Nov 16, 2022 | 0.9200 | 0.9976 | 0.9151 | 0.9679 | 225,653 | +0.01(+0.99%) |
Nov 15, 2022 | 0.8700 | 1.010 | 0.8501 | 0.9584 | 800,737 | +0.12(+14.10%) |
Nov 14, 2022 | 0.8215 | 0.9199 | 0.8200 | 0.8400 | 357,023 | +0.00(+0.00%) |
Nov 11, 2022 | 0.8100 | 0.8972 | 0.8100 | 0.8400 | 191,013 | +0.03(+3.82%) |
Nov 10, 2022 | 0.8007 | 0.8380 | 0.8007 | 0.8091 | 125,396 | +0.00(+0.06%) |
Nov 09, 2022 | 0.8005 | 0.8300 | 0.8000 | 0.8086 | 88,698 | -0.00(-0.47%) |
Nov 08, 2022 | 0.8000 | 0.8401 | 0.8000 | 0.8124 | 228,208 | +0.01(+1.55%) |
Nov 07, 2022 | 0.8200 | 0.8600 | 0.8000 | 0.8000 | 201,161 | -0.01(-1.23%) |
Nov 04, 2022 | 0.8000 | 0.8552 | 0.8000 | 0.8100 | 301,401 | +0.01(+1.24%) |
Nov 03, 2022 | 0.8100 | 0.8300 | 0.8000 | 0.8001 | 150,851 | -0.02(-2.43%) |
Nov 02, 2022 | 0.8300 | 0.8562 | 0.8100 | 0.8200 | 125,285 | -0.01(-1.20%) |