Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.9300 | 0.9989 | 0.9195 | 0.9930 | 1,308,125 | +0.06(+6.47%) |
Dec 29, 2022 | 0.8680 | 0.9328 | 0.8400 | 0.9327 | 1,306,666 | +0.08(+10.01%) |
Dec 28, 2022 | 0.8000 | 0.8494 | 0.7400 | 0.8478 | 1,705,776 | +0.08(+9.88%) |
Dec 27, 2022 | 0.8948 | 0.9000 | 0.7500 | 0.7716 | 1,159,249 | -0.09(-10.42%) |
Dec 23, 2022 | 0.8300 | 0.8698 | 0.8150 | 0.8614 | 887,965 | +0.02(+2.22%) |
Dec 22, 2022 | 0.8503 | 0.8570 | 0.7669 | 0.8427 | 1,215,578 | +0.05(+5.85%) |
Dec 21, 2022 | 0.7900 | 0.8180 | 0.7511 | 0.7961 | 1,884,458 | +0.03(+3.40%) |
Dec 20, 2022 | 0.7000 | 0.7700 | 0.7000 | 0.7699 | 2,763,430 | +0.08(+11.58%) |
Dec 19, 2022 | 0.7809 | 0.8200 | 0.6500 | 0.6900 | 6,554,275 | -0.09(-11.96%) |
Dec 16, 2022 | 0.8000 | 0.8189 | 0.7611 | 0.7837 | 1,502,634 | -0.02(-2.89%) |
Dec 15, 2022 | 0.8257 | 0.8821 | 0.7900 | 0.8070 | 1,589,840 | -0.03(-3.84%) |
Dec 14, 2022 | 0.8150 | 0.9000 | 0.8010 | 0.8392 | 3,114,942 | +0.03(+3.15%) |
Dec 13, 2022 | 0.9100 | 0.9192 | 0.8095 | 0.8136 | 2,248,667 | -0.09(-9.60%) |
Dec 12, 2022 | 0.9600 | 0.9789 | 0.8812 | 0.9000 | 3,025,818 | -0.03(-3.23%) |
Dec 09, 2022 | 0.9900 | 0.9901 | 0.9157 | 0.9300 | 2,164,852 | -0.06(-6.06%) |
Dec 08, 2022 | 1.040 | 1.050 | 0.9755 | 0.9900 | 5,414,619 | -0.04(-3.88%) |
Dec 07, 2022 | 1.120 | 1.150 | 0.9900 | 1.030 | 5,533,138 | -0.17(-14.17%) |
Dec 06, 2022 | 1.250 | 1.250 | 1.125 | 1.200 | 1,292,343 | -0.09(-6.98%) |
Dec 05, 2022 | 1.370 | 1.389 | 1.280 | 1.290 | 764,119 | -0.09(-6.52%) |
Dec 02, 2022 | 1.400 | 1.450 | 1.363 | 1.380 | 986,230 | -0.06(-4.17%) |
Dec 01, 2022 | 1.460 | 1.570 | 1.300 | 1.440 | 2,761,795 | -0.06(-4.00%) |
Nov 30, 2022 | 1.640 | 1.780 | 1.480 | 1.500 | 4,266,472 | -0.35(-18.92%) |
Nov 29, 2022 | 1.750 | 1.890 | 1.700 | 1.850 | 2,104,773 | +0.09(+5.11%) |
Nov 28, 2022 | 1.790 | 1.840 | 1.740 | 1.760 | 339,965 | -0.04(-2.22%) |
Nov 25, 2022 | 1.770 | 1.885 | 1.749 | 1.800 | 217,295 | +0.07(+4.05%) |
Nov 23, 2022 | 1.780 | 1.810 | 1.680 | 1.730 | 371,406 | -0.05(-2.81%) |
Nov 22, 2022 | 1.780 | 1.810 | 1.700 | 1.780 | 379,795 | -0.02(-1.11%) |
Nov 21, 2022 | 1.880 | 1.940 | 1.780 | 1.800 | 541,995 | -0.08(-4.26%) |
Nov 18, 2022 | 1.790 | 1.950 | 1.790 | 1.880 | 318,426 | +0.07(+3.87%) |
Nov 17, 2022 | 1.850 | 1.880 | 1.700 | 1.810 | 475,467 | +0.01(+0.56%) |
Nov 16, 2022 | 1.900 | 1.930 | 1.780 | 1.800 | 292,272 | -0.10(-5.26%) |
Nov 15, 2022 | 1.910 | 1.950 | 1.850 | 1.900 | 295,908 | -0.01(-0.52%) |
Nov 14, 2022 | 1.990 | 2.100 | 1.870 | 1.910 | 412,941 | -0.08(-4.02%) |
Nov 11, 2022 | 1.820 | 2.008 | 1.790 | 1.990 | 626,201 | +0.16(+8.74%) |
Nov 10, 2022 | 1.740 | 1.885 | 1.740 | 1.830 | 672,033 | +0.11(+6.40%) |
Nov 09, 2022 | 1.780 | 1.810 | 1.690 | 1.720 | 300,620 | -0.08(-4.44%) |
Nov 08, 2022 | 1.810 | 1.880 | 1.760 | 1.800 | 467,972 | +0.00(+0.00%) |
Nov 07, 2022 | 1.820 | 1.850 | 1.760 | 1.800 | 451,124 | -0.05(-2.70%) |
Nov 04, 2022 | 1.920 | 1.920 | 1.820 | 1.850 | 287,839 | -0.04(-2.12%) |
Nov 03, 2022 | 1.820 | 1.948 | 1.810 | 1.890 | 1,017,385 | -0.07(-3.57%) |
Nov 02, 2022 | 1.910 | 1.960 | 1.829 | 1.960 | 461,676 | +0.07(+3.70%) |
Nov 01, 2022 | 1.920 | 1.940 | 1.870 | 1.890 | 354,306 | -0.01(-0.53%) |
Oct 31, 2022 | 1.980 | 1.990 | 1.860 | 1.900 | 914,004 | -0.05(-2.56%) |
Oct 28, 2022 | 2.020 | 2.020 | 1.910 | 1.950 | 404,926 | -0.03(-1.52%) |
Oct 27, 2022 | 1.960 | 2.005 | 1.870 | 1.980 | 301,315 | +0.08(+4.21%) |
Oct 26, 2022 | 1.980 | 2.040 | 1.890 | 1.900 | 524,920 | -0.09(-4.52%) |
Oct 25, 2022 | 1.890 | 2.020 | 1.890 | 1.990 | 290,894 | +0.08(+4.19%) |
Oct 24, 2022 | 2.000 | 2.010 | 1.870 | 1.910 | 226,504 | -0.09(-4.50%) |
Oct 21, 2022 | 1.850 | 2.030 | 1.780 | 2.000 | 569,594 | +0.16(+8.70%) |
Oct 20, 2022 | 1.880 | 1.990 | 1.820 | 1.840 | 555,391 | -0.03(-1.60%) |
Oct 19, 2022 | 1.870 | 1.967 | 1.820 | 1.870 | 444,191 | +0.05(+2.75%) |
Oct 18, 2022 | 2.000 | 2.000 | 1.810 | 1.820 | 503,931 | -0.18(-9.00%) |
Oct 17, 2022 | 2.020 | 2.050 | 1.950 | 2.000 | 617,330 | -0.02(-0.99%) |
Oct 14, 2022 | 2.250 | 2.250 | 1.990 | 2.020 | 681,110 | -0.15(-6.91%) |
Oct 13, 2022 | 1.950 | 2.200 | 1.710 | 2.170 | 802,444 | +0.19(+9.60%) |
Oct 12, 2022 | 2.080 | 2.080 | 1.980 | 1.980 | 571,105 | -0.10(-4.81%) |
Oct 11, 2022 | 2.060 | 2.100 | 1.990 | 2.080 | 736,263 | +0.01(+0.48%) |
Oct 10, 2022 | 2.190 | 2.220 | 1.961 | 2.070 | 1,267,104 | -0.13(-5.91%) |
Oct 07, 2022 | 2.160 | 2.240 | 2.160 | 2.200 | 762,067 | -0.00(-0.23%) |
Oct 06, 2022 | 2.060 | 2.413 | 2.050 | 2.205 | 1,641,450 | +0.12(+6.01%) |
Oct 05, 2022 | 1.870 | 2.100 | 1.840 | 2.080 | 1,828,353 | +0.24(+13.04%) |
Oct 04, 2022 | 1.550 | 1.850 | 1.550 | 1.840 | 910,530 | +0.33(+21.85%) |