Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.7300 | 0.8288 | 0.7115 | 0.7750 | 16,308 | +0.01(+0.66%) |
Dec 29, 2022 | 0.7500 | 0.7757 | 0.6102 | 0.7699 | 40,831 | -0.00(-0.39%) |
Dec 28, 2022 | 0.7400 | 0.8300 | 0.7200 | 0.7729 | 82,137 | +0.06(+8.86%) |
Dec 27, 2022 | 0.6600 | 0.7490 | 0.6600 | 0.7100 | 30,131 | +0.05(+7.58%) |
Dec 23, 2022 | 0.6700 | 0.6700 | 0.6350 | 0.6600 | 6,661 | +0.00(+0.00%) |
Dec 22, 2022 | 0.7060 | 0.7200 | 0.6161 | 0.6600 | 73,742 | -0.03(-4.76%) |
Dec 21, 2022 | 0.7000 | 0.7400 | 0.6800 | 0.6930 | 97,027 | +0.04(+6.62%) |
Dec 20, 2022 | 0.8700 | 0.8999 | 0.6453 | 0.6500 | 199,359 | -0.23(-26.14%) |
Dec 19, 2022 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 6,232 | +0.00(+0.00%) |
Dec 16, 2022 | 0.8700 | 0.9199 | 0.8300 | 0.8800 | 51,299 | -0.02(-1.96%) |
Dec 15, 2022 | 0.9500 | 0.9700 | 0.8811 | 0.8976 | 31,724 | -0.10(-9.79%) |
Dec 14, 2022 | 0.9898 | 0.9950 | 0.9210 | 0.9950 | 39,664 | +0.02(+1.53%) |
Dec 13, 2022 | 0.9200 | 1.020 | 0.9200 | 0.9800 | 142,757 | +0.05(+5.42%) |
Dec 12, 2022 | 0.9500 | 0.9500 | 0.8214 | 0.9296 | 128,993 | -0.03(-2.66%) |
Dec 09, 2022 | 0.9000 | 1.040 | 0.8701 | 0.9550 | 234,887 | +0.05(+5.84%) |
Dec 08, 2022 | 1.025 | 1.040 | 0.9000 | 0.9023 | 190,053 | -0.14(-13.24%) |
Dec 07, 2022 | 1.040 | 1.130 | 0.9800 | 1.040 | 397,831 | -0.09(-7.96%) |
Dec 06, 2022 | 1.430 | 1.430 | 1.070 | 1.130 | 1,764,400 | -0.37(-24.67%) |
Dec 05, 2022 | 0.9900 | 1.680 | 0.9867 | 1.500 | 2,966,218 | +0.50(+50.00%) |
Dec 02, 2022 | 1.120 | 1.130 | 0.8601 | 1.000 | 460,507 | -0.15(-13.07%) |
Dec 01, 2022 | 1.120 | 1.300 | 1.070 | 1.150 | 49,131 | +0.06(+5.54%) |
Nov 30, 2022 | 1.052 | 1.120 | 1.036 | 1.090 | 14,450 | +0.07(+6.86%) |
Nov 29, 2022 | 1.010 | 1.130 | 1.000 | 1.020 | 32,725 | -0.05(-4.67%) |
Nov 28, 2022 | 1.090 | 1.120 | 1.031 | 1.070 | 12,553 | +0.03(+2.88%) |
Nov 25, 2022 | 1.030 | 1.080 | 1.010 | 1.040 | 5,052 | +0.01(+0.97%) |
Nov 23, 2022 | 1.070 | 1.099 | 1.011 | 1.030 | 9,113 | +0.00(+0.00%) |
Nov 22, 2022 | 1.020 | 1.060 | 1.000 | 1.030 | 26,568 | +0.02(+1.98%) |
Nov 21, 2022 | 1.120 | 1.120 | 1.000 | 1.010 | 9,056 | -0.09(-8.12%) |
Nov 18, 2022 | 1.140 | 1.140 | 1.080 | 1.099 | 7,484 | +0.04(+3.71%) |
Nov 17, 2022 | 1.100 | 1.160 | 1.030 | 1.060 | 52,157 | -0.11(-9.40%) |
Nov 16, 2022 | 1.220 | 1.240 | 1.120 | 1.170 | 28,813 | -0.02(-1.69%) |
Nov 15, 2022 | 1.180 | 1.250 | 1.147 | 1.190 | 48,172 | +0.02(+1.54%) |
Nov 14, 2022 | 1.120 | 1.210 | 1.105 | 1.172 | 61,602 | -0.04(-3.14%) |
Nov 11, 2022 | 1.160 | 1.280 | 1.120 | 1.210 | 30,234 | +0.03(+2.54%) |
Nov 10, 2022 | 1.180 | 1.180 | 1.101 | 1.180 | 10,491 | +0.07(+6.79%) |
Nov 09, 2022 | 1.180 | 1.238 | 1.040 | 1.105 | 39,133 | -0.14(-10.89%) |
Nov 08, 2022 | 1.280 | 1.340 | 1.140 | 1.240 | 48,589 | -0.07(-5.29%) |
Nov 07, 2022 | 1.387 | 1.460 | 1.210 | 1.309 | 103,255 | -0.01(-0.81%) |
Nov 04, 2022 | 1.200 | 1.460 | 1.200 | 1.320 | 160,977 | +0.13(+10.92%) |
Nov 03, 2022 | 1.240 | 1.240 | 1.180 | 1.190 | 12,794 | -0.02(-1.66%) |
Nov 02, 2022 | 1.230 | 1.275 | 1.200 | 1.210 | 19,225 | -0.03(-2.41%) |
Nov 01, 2022 | 1.210 | 1.290 | 1.180 | 1.240 | 21,253 | +0.03(+2.48%) |
Oct 31, 2022 | 1.220 | 1.292 | 1.190 | 1.210 | 11,546 | +0.03(+2.54%) |
Oct 28, 2022 | 1.265 | 1.265 | 1.180 | 1.180 | 34,016 | -0.06(-4.84%) |
Oct 27, 2022 | 1.370 | 1.380 | 1.210 | 1.240 | 31,789 | -0.08(-6.06%) |
Oct 26, 2022 | 1.392 | 1.392 | 1.300 | 1.320 | 14,734 | +0.00(+0.00%) |
Oct 25, 2022 | 1.400 | 1.410 | 1.253 | 1.320 | 12,206 | +0.01(+0.76%) |
Oct 24, 2022 | 1.280 | 1.420 | 1.270 | 1.310 | 4,977 | -0.01(-1.09%) |
Oct 21, 2022 | 1.300 | 1.390 | 1.300 | 1.325 | 7,882 | +0.01(+1.11%) |
Oct 20, 2022 | 1.440 | 1.490 | 1.310 | 1.310 | 41,078 | -0.13(-9.03%) |
Oct 19, 2022 | 1.398 | 1.560 | 1.360 | 1.440 | 82,788 | +0.05(+3.60%) |
Oct 18, 2022 | 1.420 | 1.450 | 1.310 | 1.390 | 46,578 | -0.03(-2.11%) |
Oct 17, 2022 | 1.380 | 1.640 | 1.300 | 1.420 | 213,148 | +0.03(+2.16%) |
Oct 14, 2022 | 1.280 | 1.490 | 1.250 | 1.390 | 215,095 | +0.15(+12.10%) |
Oct 13, 2022 | 1.230 | 1.290 | 1.160 | 1.240 | 35,001 | +0.00(+0.00%) |
Oct 12, 2022 | 1.260 | 1.305 | 1.210 | 1.240 | 37,900 | +0.04(+3.33%) |
Oct 11, 2022 | 1.210 | 1.320 | 1.170 | 1.200 | 37,945 | -0.06(-4.41%) |
Oct 10, 2022 | 1.280 | 1.280 | 1.215 | 1.255 | 29,248 | -0.04(-3.43%) |
Oct 07, 2022 | 1.350 | 1.350 | 1.250 | 1.300 | 28,843 | -0.09(-6.47%) |
Oct 06, 2022 | 1.330 | 1.420 | 1.270 | 1.390 | 83,816 | +0.07(+5.30%) |
Oct 05, 2022 | 1.390 | 1.410 | 1.290 | 1.320 | 84,442 | -0.07(-5.04%) |
Oct 04, 2022 | 2.080 | 2.080 | 1.220 | 1.390 | 1,226,700 | -0.16(-10.32%) |