Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.510 | 1.540 | 1.470 | 1.510 | 70,297 | +0.05(+3.42%) |
Jan 30, 2023 | 1.430 | 1.610 | 1.430 | 1.460 | 164,138 | +0.05(+3.55%) |
Jan 27, 2023 | 1.400 | 1.450 | 1.380 | 1.410 | 46,298 | +0.03(+2.17%) |
Jan 26, 2023 | 1.400 | 1.440 | 1.380 | 1.380 | 31,622 | -0.05(-3.50%) |
Jan 25, 2023 | 1.410 | 1.490 | 1.395 | 1.430 | 39,610 | -0.01(-0.69%) |
Jan 24, 2023 | 1.510 | 1.540 | 1.400 | 1.440 | 52,473 | -0.06(-4.00%) |
Jan 23, 2023 | 1.450 | 1.560 | 1.450 | 1.500 | 57,885 | +0.05(+3.45%) |
Jan 20, 2023 | 1.500 | 1.500 | 1.260 | 1.450 | 118,802 | -0.02(-1.36%) |
Jan 19, 2023 | 1.490 | 1.503 | 1.450 | 1.470 | 232,727 | -0.03(-2.00%) |
Jan 18, 2023 | 1.550 | 1.630 | 1.450 | 1.500 | 84,292 | -0.09(-5.66%) |
Jan 17, 2023 | 1.450 | 1.630 | 1.450 | 1.590 | 204,861 | +0.14(+9.66%) |
Jan 13, 2023 | 1.350 | 1.470 | 1.310 | 1.450 | 41,549 | +0.04(+2.84%) |
Jan 12, 2023 | 1.280 | 1.446 | 1.260 | 1.410 | 211,979 | -0.05(-3.42%) |
Jan 11, 2023 | 1.550 | 1.610 | 1.410 | 1.460 | 536,195 | -0.03(-2.01%) |
Jan 10, 2023 | 1.250 | 1.500 | 1.250 | 1.490 | 299,497 | +0.26(+21.14%) |
Jan 09, 2023 | 1.140 | 1.410 | 1.140 | 1.230 | 318,445 | +0.14(+12.84%) |
Jan 06, 2023 | 1.050 | 1.140 | 1.010 | 1.090 | 62,850 | +0.00(+0.00%) |
Jan 05, 2023 | 0.8500 | 1.095 | 0.8500 | 1.090 | 395,737 | +0.25(+30.26%) |
Jan 04, 2023 | 0.7800 | 0.8600 | 0.7800 | 0.8368 | 52,830 | +0.08(+10.11%) |
Jan 03, 2023 | 0.7000 | 0.7800 | 0.6600 | 0.7600 | 46,276 | +0.10(+15.15%) |
Dec 30, 2022 | 0.6800 | 0.7100 | 0.6400 | 0.6600 | 160,441 | -0.01(-1.49%) |
Dec 29, 2022 | 0.7183 | 0.7593 | 0.6660 | 0.6700 | 169,943 | -0.05(-6.94%) |
Dec 28, 2022 | 0.7400 | 0.7948 | 0.7000 | 0.7200 | 137,283 | -0.02(-2.70%) |
Dec 27, 2022 | 0.7800 | 0.8000 | 0.7400 | 0.7400 | 51,582 | -0.04(-5.13%) |
Dec 23, 2022 | 0.8000 | 0.8000 | 0.7508 | 0.7800 | 86,204 | -0.02(-2.50%) |
Dec 22, 2022 | 0.7800 | 0.8273 | 0.7563 | 0.8000 | 17,269 | -0.01(-1.23%) |
Dec 21, 2022 | 0.6700 | 0.8800 | 0.6601 | 0.8100 | 267,039 | +0.13(+19.12%) |
Dec 20, 2022 | 0.6775 | 0.7000 | 0.6600 | 0.6800 | 72,499 | -0.02(-2.86%) |
Dec 19, 2022 | 0.7008 | 0.7200 | 0.6800 | 0.7000 | 36,252 | -0.00(-0.11%) |
Dec 16, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7008 | 25,367 | -0.03(-4.00%) |
Dec 15, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7300 | 47,879 | +0.01(+1.33%) |
Dec 14, 2022 | 0.7200 | 0.7479 | 0.7200 | 0.7204 | 34,360 | -0.01(-1.33%) |
Dec 13, 2022 | 0.7500 | 0.8000 | 0.7212 | 0.7301 | 54,434 | -0.03(-3.43%) |
Dec 12, 2022 | 0.7700 | 0.8200 | 0.7500 | 0.7560 | 75,026 | -0.04(-5.48%) |
Dec 09, 2022 | 0.8400 | 0.8499 | 0.7701 | 0.7998 | 37,157 | -0.00(-0.03%) |
Dec 08, 2022 | 0.7900 | 0.8800 | 0.7900 | 0.8000 | 69,762 | -0.01(-1.54%) |
Dec 07, 2022 | 0.7900 | 0.8300 | 0.7900 | 0.8125 | 24,570 | +0.03(+3.31%) |
Dec 06, 2022 | 0.8400 | 0.8500 | 0.7865 | 0.7865 | 55,338 | -0.08(-9.60%) |
Dec 05, 2022 | 0.8500 | 0.9000 | 0.8000 | 0.8700 | 88,170 | +0.05(+5.45%) |
Dec 02, 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8250 | 23,140 | -0.00(-0.02%) |
Dec 01, 2022 | 0.8800 | 0.9000 | 0.7900 | 0.8252 | 100,449 | -0.03(-3.36%) |
Nov 30, 2022 | 0.7900 | 0.9000 | 0.7700 | 0.8539 | 96,804 | +0.10(+13.55%) |
Nov 29, 2022 | 0.9400 | 0.9477 | 0.7500 | 0.7520 | 293,401 | -0.17(-18.28%) |
Nov 28, 2022 | 0.9276 | 0.9700 | 0.9201 | 0.9202 | 24,204 | -0.05(-5.13%) |
Nov 25, 2022 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 17,838 | +0.02(+1.57%) |
Nov 23, 2022 | 0.9600 | 0.9799 | 0.9500 | 0.9550 | 36,156 | -0.02(-1.55%) |
Nov 22, 2022 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 13,367 | -0.00(-0.31%) |
Nov 21, 2022 | 0.9900 | 1.000 | 0.9500 | 0.9730 | 70,500 | -0.03(-2.70%) |
Nov 18, 2022 | 0.9900 | 1.050 | 0.9798 | 1.000 | 52,659 | +0.01(+1.01%) |
Nov 17, 2022 | 1.030 | 1.080 | 0.9900 | 0.9900 | 77,098 | -0.07(-6.60%) |
Nov 16, 2022 | 1.030 | 1.090 | 1.010 | 1.060 | 35,204 | +0.04(+3.92%) |
Nov 15, 2022 | 1.020 | 1.080 | 1.000 | 1.020 | 43,972 | +0.00(+0.00%) |
Nov 14, 2022 | 0.9900 | 1.090 | 0.9900 | 1.020 | 74,620 | +0.02(+2.00%) |
Nov 11, 2022 | 1.000 | 1.040 | 0.9800 | 1.000 | 14,707 | +0.01(+0.76%) |
Nov 10, 2022 | 1.040 | 1.040 | 0.9756 | 0.9925 | 29,752 | -0.02(-1.73%) |
Nov 09, 2022 | 1.030 | 1.040 | 0.9800 | 1.010 | 16,589 | -0.02(-1.94%) |
Nov 08, 2022 | 1.060 | 1.093 | 1.020 | 1.030 | 54,118 | -0.02(-1.90%) |
Nov 07, 2022 | 1.030 | 1.080 | 1.010 | 1.050 | 32,969 | -0.01(-0.94%) |
Nov 04, 2022 | 1.000 | 1.100 | 1.000 | 1.060 | 76,052 | +0.03(+2.91%) |
Nov 03, 2022 | 1.030 | 1.090 | 1.010 | 1.030 | 28,024 | -0.02(-1.90%) |
Nov 02, 2022 | 1.060 | 1.090 | 1.040 | 1.050 | 32,109 | -0.03(-2.78%) |