Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.8900 | 0.8900 | 0.7500 | 0.8000 | 455,508 | -0.09(-10.11%) |
Nov 29, 2022 | 0.9218 | 0.9500 | 0.8700 | 0.8900 | 139,967 | -0.05(-5.32%) |
Nov 28, 2022 | 0.9387 | 0.9605 | 0.9000 | 0.9400 | 112,951 | +0.02(+1.85%) |
Nov 25, 2022 | 0.8931 | 0.9317 | 0.8931 | 0.9229 | 53,159 | +0.01(+1.37%) |
Nov 23, 2022 | 0.8811 | 0.9272 | 0.8700 | 0.9104 | 151,647 | +0.01(+1.17%) |
Nov 22, 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8999 | 160,727 | +0.01(+1.34%) |
Nov 21, 2022 | 0.9600 | 1.010 | 0.8800 | 0.8880 | 294,891 | -0.09(-9.26%) |
Nov 18, 2022 | 1.000 | 1.030 | 0.9600 | 0.9786 | 182,228 | -0.01(-1.21%) |
Nov 17, 2022 | 1.020 | 1.040 | 0.9900 | 0.9906 | 225,643 | -0.05(-4.75%) |
Nov 16, 2022 | 1.070 | 1.070 | 1.020 | 1.040 | 71,307 | -0.05(-4.59%) |
Nov 15, 2022 | 1.070 | 1.090 | 1.040 | 1.090 | 125,506 | +0.04(+3.81%) |
Nov 14, 2022 | 1.040 | 1.060 | 1.010 | 1.050 | 89,636 | +0.02(+1.94%) |
Nov 11, 2022 | 1.000 | 1.060 | 0.9999 | 1.030 | 91,270 | +0.03(+3.01%) |
Nov 10, 2022 | 1.000 | 1.040 | 0.9800 | 0.9999 | 186,138 | +0.02(+2.03%) |
Nov 09, 2022 | 1.000 | 1.030 | 0.9799 | 0.9800 | 295,986 | -0.04(-3.92%) |
Nov 08, 2022 | 1.050 | 1.066 | 1.010 | 1.020 | 133,657 | -0.03(-2.86%) |
Nov 07, 2022 | 1.040 | 1.069 | 1.030 | 1.050 | 60,660 | +0.02(+1.94%) |
Nov 04, 2022 | 1.060 | 1.080 | 1.030 | 1.030 | 169,626 | -0.01(-0.96%) |
Nov 03, 2022 | 1.080 | 1.090 | 1.020 | 1.040 | 155,884 | -0.04(-3.70%) |
Nov 02, 2022 | 1.080 | 1.100 | 1.060 | 1.080 | 129,118 | +0.00(+0.00%) |
Nov 01, 2022 | 1.070 | 1.110 | 1.070 | 1.080 | 110,962 | -0.01(-0.92%) |
Oct 31, 2022 | 1.080 | 1.090 | 1.050 | 1.090 | 106,456 | -0.01(-0.91%) |
Oct 28, 2022 | 1.090 | 1.130 | 1.050 | 1.100 | 108,470 | -0.02(-1.79%) |
Oct 27, 2022 | 1.050 | 1.120 | 1.050 | 1.120 | 112,680 | +0.05(+4.67%) |
Oct 26, 2022 | 1.130 | 1.160 | 1.060 | 1.070 | 133,926 | -0.06(-5.31%) |
Oct 25, 2022 | 1.040 | 1.160 | 1.020 | 1.130 | 252,788 | +0.11(+10.78%) |
Oct 24, 2022 | 1.130 | 1.139 | 1.020 | 1.020 | 398,674 | -0.10(-8.93%) |
Oct 21, 2022 | 1.210 | 1.210 | 1.106 | 1.120 | 242,049 | -0.08(-6.67%) |
Oct 20, 2022 | 1.240 | 1.240 | 1.174 | 1.200 | 145,985 | -0.01(-0.83%) |
Oct 19, 2022 | 1.230 | 1.300 | 1.170 | 1.210 | 289,101 | -0.03(-2.42%) |
Oct 18, 2022 | 1.260 | 1.260 | 1.220 | 1.240 | 114,556 | +0.00(+0.00%) |
Oct 17, 2022 | 1.200 | 1.250 | 1.180 | 1.240 | 236,319 | +0.08(+6.90%) |
Oct 14, 2022 | 1.100 | 1.180 | 1.100 | 1.160 | 251,810 | +0.06(+5.45%) |
Oct 13, 2022 | 1.080 | 1.170 | 1.060 | 1.100 | 301,104 | +0.00(+0.00%) |
Oct 12, 2022 | 1.120 | 1.190 | 1.059 | 1.100 | 403,563 | +0.01(+0.92%) |
Oct 11, 2022 | 1.130 | 1.170 | 1.030 | 1.090 | 463,480 | -0.04(-3.54%) |
Oct 10, 2022 | 1.050 | 1.140 | 1.000 | 1.130 | 514,696 | +0.11(+10.78%) |
Oct 07, 2022 | 1.090 | 1.110 | 1.000 | 1.020 | 379,836 | -0.07(-6.42%) |
Oct 06, 2022 | 1.030 | 1.120 | 1.030 | 1.090 | 276,675 | +0.03(+2.83%) |
Oct 05, 2022 | 1.160 | 1.200 | 1.026 | 1.060 | 937,379 | -0.12(-10.17%) |
Oct 04, 2022 | 1.200 | 1.260 | 1.160 | 1.180 | 769,606 | -0.03(-2.48%) |
Oct 03, 2022 | 1.200 | 1.238 | 1.170 | 1.210 | 220,853 | +0.02(+1.68%) |
Sep 30, 2022 | 1.150 | 1.237 | 1.140 | 1.190 | 392,486 | +0.04(+3.48%) |
Sep 29, 2022 | 1.220 | 1.220 | 1.150 | 1.150 | 134,429 | -0.06(-4.96%) |
Sep 28, 2022 | 1.190 | 1.260 | 1.180 | 1.210 | 296,363 | +0.00(+0.00%) |
Sep 27, 2022 | 1.200 | 1.230 | 1.180 | 1.210 | 133,323 | +0.00(+0.00%) |
Sep 26, 2022 | 1.230 | 1.230 | 1.160 | 1.210 | 287,830 | -0.01(-0.82%) |
Sep 23, 2022 | 1.200 | 1.290 | 1.170 | 1.220 | 397,106 | +0.02(+1.67%) |
Sep 22, 2022 | 1.270 | 1.270 | 1.150 | 1.200 | 400,605 | -0.04(-3.23%) |
Sep 21, 2022 | 1.320 | 1.430 | 1.220 | 1.240 | 1,427,815 | -0.11(-8.15%) |
Sep 20, 2022 | 1.200 | 1.410 | 1.200 | 1.350 | 675,150 | +0.13(+10.66%) |
Sep 19, 2022 | 1.270 | 1.270 | 1.150 | 1.220 | 559,078 | -0.07(-5.43%) |
Sep 16, 2022 | 1.390 | 1.400 | 1.280 | 1.290 | 1,166,582 | -0.10(-7.19%) |
Sep 15, 2022 | 1.320 | 1.440 | 1.320 | 1.390 | 776,549 | +0.07(+5.30%) |
Sep 14, 2022 | 1.360 | 1.400 | 1.320 | 1.320 | 576,593 | -0.06(-4.35%) |
Sep 13, 2022 | 1.320 | 1.420 | 1.290 | 1.380 | 827,549 | +0.05(+3.76%) |
Sep 12, 2022 | 1.290 | 1.360 | 1.250 | 1.330 | 668,419 | +0.04(+3.10%) |
Sep 09, 2022 | 1.280 | 1.330 | 1.210 | 1.290 | 807,566 | +0.05(+4.03%) |
Sep 08, 2022 | 1.130 | 1.260 | 1.110 | 1.240 | 648,701 | +0.10(+8.77%) |
Sep 07, 2022 | 1.090 | 1.150 | 1.070 | 1.140 | 452,057 | +0.03(+2.70%) |
Sep 06, 2022 | 1.270 | 1.279 | 1.100 | 1.110 | 1,090,887 | -0.17(-13.28%) |
Sep 02, 2022 | 1.260 | 1.290 | 1.210 | 1.280 | 811,594 | -0.02(-1.54%) |