Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.450 | 1.540 | 1.450 | 1.520 | 219,005 | +0.07(+4.83%) |
Dec 29, 2022 | 1.460 | 1.460 | 1.300 | 1.450 | 149,878 | +0.09(+6.62%) |
Dec 28, 2022 | 1.380 | 1.380 | 1.306 | 1.360 | 104,071 | +0.01(+0.74%) |
Dec 27, 2022 | 1.360 | 1.420 | 1.150 | 1.350 | 95,775 | +0.05(+3.85%) |
Dec 23, 2022 | 1.345 | 1.350 | 1.280 | 1.300 | 132,593 | -0.03(-2.34%) |
Dec 22, 2022 | 1.400 | 1.400 | 1.285 | 1.331 | 93,707 | -0.00(-0.28%) |
Dec 21, 2022 | 1.326 | 1.400 | 1.326 | 1.335 | 69,291 | +0.01(+1.14%) |
Dec 20, 2022 | 1.230 | 1.320 | 1.230 | 1.320 | 138,900 | +0.09(+7.32%) |
Dec 19, 2022 | 1.320 | 1.320 | 1.220 | 1.230 | 98,070 | -0.06(-5.02%) |
Dec 16, 2022 | 1.320 | 1.350 | 1.268 | 1.295 | 47,872 | +0.00(+0.39%) |
Dec 15, 2022 | 1.340 | 1.340 | 1.240 | 1.290 | 226,354 | -0.05(-4.09%) |
Dec 14, 2022 | 1.370 | 1.374 | 1.330 | 1.345 | 44,880 | -0.02(-1.10%) |
Dec 13, 2022 | 1.370 | 1.420 | 1.320 | 1.360 | 117,422 | +0.01(+0.74%) |
Dec 12, 2022 | 1.264 | 1.370 | 1.260 | 1.350 | 123,193 | +0.08(+6.30%) |
Dec 09, 2022 | 1.400 | 1.400 | 1.270 | 1.270 | 295,299 | -0.10(-7.30%) |
Dec 08, 2022 | 1.470 | 1.470 | 1.370 | 1.370 | 84,773 | -0.06(-4.20%) |
Dec 07, 2022 | 1.410 | 1.460 | 1.348 | 1.430 | 336,959 | +0.00(+0.00%) |
Dec 06, 2022 | 1.470 | 1.550 | 1.400 | 1.430 | 164,998 | -0.04(-2.72%) |
Dec 05, 2022 | 1.530 | 1.580 | 1.443 | 1.470 | 249,194 | -0.06(-3.92%) |
Dec 02, 2022 | 1.545 | 1.580 | 1.491 | 1.530 | 201,081 | -0.02(-1.29%) |
Dec 01, 2022 | 1.390 | 1.570 | 1.390 | 1.550 | 284,102 | +0.16(+11.51%) |
Nov 30, 2022 | 1.336 | 1.470 | 1.220 | 1.390 | 264,063 | +0.09(+6.92%) |
Nov 29, 2022 | 1.590 | 1.590 | 1.300 | 1.300 | 332,125 | -0.15(-10.34%) |
Nov 28, 2022 | 1.360 | 1.660 | 1.360 | 1.450 | 888,915 | +0.07(+5.45%) |
Nov 25, 2022 | 1.215 | 1.375 | 1.215 | 1.375 | 157,417 | +0.21(+17.53%) |
Nov 23, 2022 | 1.100 | 1.210 | 1.030 | 1.170 | 375,670 | +0.07(+6.85%) |
Nov 22, 2022 | 1.180 | 1.180 | 1.050 | 1.095 | 156,788 | -0.03(-2.23%) |
Nov 21, 2022 | 1.190 | 1.190 | 1.100 | 1.120 | 261,025 | +0.00(+0.00%) |
Nov 18, 2022 | 1.179 | 1.179 | 1.070 | 1.120 | 110,864 | +0.04(+3.70%) |
Nov 17, 2022 | 1.200 | 1.220 | 1.080 | 1.080 | 189,263 | -0.10(-8.47%) |
Nov 16, 2022 | 1.250 | 1.250 | 1.100 | 1.180 | 180,002 | -0.01(-0.84%) |
Nov 15, 2022 | 1.090 | 1.244 | 1.020 | 1.190 | 312,128 | +0.18(+17.82%) |
Nov 14, 2022 | 0.9860 | 1.030 | 0.9350 | 1.010 | 267,410 | +0.07(+7.86%) |
Nov 11, 2022 | 0.9620 | 0.9620 | 0.8978 | 0.9364 | 93,413 | +0.04(+4.25%) |
Nov 10, 2022 | 0.9365 | 0.9374 | 0.8951 | 0.8982 | 98,051 | +0.03(+2.89%) |
Nov 09, 2022 | 0.8658 | 0.9510 | 0.8634 | 0.8730 | 77,900 | -0.01(-1.31%) |
Nov 08, 2022 | 0.9250 | 0.9250 | 0.8690 | 0.8846 | 132,934 | -0.01(-1.45%) |
Nov 07, 2022 | 0.9300 | 0.9790 | 0.8898 | 0.8976 | 73,968 | -0.02(-2.46%) |
Nov 04, 2022 | 0.9560 | 0.9560 | 0.8910 | 0.9202 | 318,129 | +0.04(+4.69%) |
Nov 03, 2022 | 0.8220 | 0.9300 | 0.8126 | 0.8790 | 191,406 | +0.04(+4.64%) |
Nov 02, 2022 | 0.8860 | 0.8860 | 0.8360 | 0.8400 | 133,951 | -0.00(-0.28%) |
Nov 01, 2022 | 0.8125 | 0.8493 | 0.7987 | 0.8424 | 156,470 | +0.05(+6.23%) |
Oct 31, 2022 | 0.7590 | 0.8072 | 0.7590 | 0.7930 | 103,204 | +0.01(+1.02%) |
Oct 28, 2022 | 0.7832 | 0.7940 | 0.7600 | 0.7850 | 141,299 | +0.01(+0.98%) |
Oct 27, 2022 | 0.7770 | 0.7980 | 0.7470 | 0.7774 | 18,601 | +0.05(+7.15%) |
Oct 26, 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7255 | 37,785 | +0.01(+1.13%) |
Oct 25, 2022 | 0.7000 | 0.7278 | 0.7000 | 0.7174 | 89,424 | +0.02(+2.49%) |
Oct 24, 2022 | 0.6998 | 0.7056 | 0.6865 | 0.7000 | 31,023 | -0.02(-2.23%) |
Oct 21, 2022 | 0.7124 | 0.7213 | 0.7056 | 0.7160 | 29,934 | +0.02(+3.24%) |
Oct 20, 2022 | 0.6800 | 0.7267 | 0.6800 | 0.6935 | 70,434 | +0.02(+3.41%) |
Oct 19, 2022 | 0.7217 | 0.7222 | 0.6706 | 0.6706 | 288,701 | -0.05(-7.18%) |
Oct 18, 2022 | 0.7505 | 0.7505 | 0.7177 | 0.7225 | 53,263 | -0.01(-1.07%) |
Oct 17, 2022 | 0.6650 | 0.7406 | 0.6650 | 0.7303 | 124,229 | +0.03(+4.52%) |
Oct 14, 2022 | 0.7986 | 0.8006 | 0.6987 | 0.6987 | 118,188 | -0.08(-10.42%) |
Oct 13, 2022 | 0.6809 | 0.8048 | 0.6809 | 0.7800 | 210,486 | +0.07(+9.86%) |
Oct 12, 2022 | 0.7088 | 0.7240 | 0.6844 | 0.7100 | 27,795 | +0.03(+4.41%) |
Oct 11, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 58,097 | -0.05(-6.85%) |
Oct 10, 2022 | 0.7000 | 0.7549 | 0.6900 | 0.7300 | 77,207 | +0.01(+1.81%) |
Oct 07, 2022 | 0.7185 | 0.7400 | 0.7106 | 0.7170 | 44,897 | -0.02(-3.11%) |
Oct 06, 2022 | 0.7200 | 0.7451 | 0.6901 | 0.7400 | 145,706 | +0.03(+4.42%) |
Oct 05, 2022 | 0.7652 | 0.7667 | 0.7000 | 0.7087 | 225,125 | -0.02(-2.36%) |
Oct 04, 2022 | 0.7045 | 0.7755 | 0.7045 | 0.7258 | 141,779 | +0.01(+0.81%) |