Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.340 | 1.430 | 1.330 | 1.365 | 335,627 | +0.04(+3.41%) |
Feb 27, 2023 | 1.500 | 1.500 | 1.300 | 1.320 | 837,887 | -0.18(-12.29%) |
Feb 24, 2023 | 1.350 | 1.520 | 1.310 | 1.505 | 716,210 | +0.15(+11.48%) |
Feb 23, 2023 | 1.340 | 1.350 | 1.260 | 1.350 | 164,642 | +0.03(+2.27%) |
Feb 22, 2023 | 1.300 | 1.350 | 1.230 | 1.320 | 214,766 | +0.07(+5.60%) |
Feb 21, 2023 | 1.320 | 1.440 | 1.190 | 1.250 | 805,495 | -0.14(-10.07%) |
Feb 17, 2023 | 1.170 | 1.400 | 1.150 | 1.390 | 1,828,858 | +0.25(+21.93%) |
Feb 16, 2023 | 1.020 | 1.200 | 1.010 | 1.140 | 1,555,597 | +0.11(+11.22%) |
Feb 15, 2023 | 1.000 | 1.040 | 0.9851 | 1.025 | 170,782 | +0.00(+0.49%) |
Feb 14, 2023 | 1.050 | 1.050 | 0.9750 | 1.020 | 116,089 | -0.01(-0.97%) |
Feb 13, 2023 | 0.9750 | 1.050 | 0.9511 | 1.030 | 255,045 | +0.04(+4.05%) |
Feb 10, 2023 | 0.9793 | 1.030 | 0.9512 | 0.9899 | 177,804 | +0.01(+1.06%) |
Feb 09, 2023 | 0.9700 | 1.000 | 0.9500 | 0.9795 | 148,514 | +0.01(+0.98%) |
Feb 08, 2023 | 1.010 | 1.010 | 0.9513 | 0.9700 | 181,670 | -0.04(-3.96%) |
Feb 07, 2023 | 1.040 | 1.040 | 0.9672 | 1.010 | 270,670 | -0.02(-1.94%) |
Feb 06, 2023 | 1.090 | 1.090 | 1.000 | 1.030 | 400,566 | +0.01(+0.98%) |
Feb 03, 2023 | 1.010 | 1.040 | 0.9600 | 1.020 | 197,811 | +0.03(+3.45%) |
Feb 02, 2023 | 0.9800 | 1.020 | 0.9700 | 0.9860 | 163,843 | +0.02(+1.64%) |
Feb 01, 2023 | 1.070 | 1.080 | 0.9512 | 0.9701 | 259,648 | -0.08(-7.61%) |
Jan 31, 2023 | 1.020 | 1.070 | 1.020 | 1.050 | 343,869 | +0.03(+2.94%) |
Jan 30, 2023 | 0.9900 | 1.090 | 0.9800 | 1.020 | 730,094 | +0.03(+3.46%) |
Jan 27, 2023 | 0.8867 | 0.9859 | 0.8715 | 0.9859 | 308,013 | +0.14(+15.99%) |
Jan 26, 2023 | 0.8200 | 0.8599 | 0.8200 | 0.8500 | 118,205 | +0.03(+3.65%) |
Jan 25, 2023 | 0.8402 | 0.8402 | 0.8010 | 0.8201 | 218,786 | -0.02(-2.03%) |
Jan 24, 2023 | 0.8600 | 0.8699 | 0.8250 | 0.8371 | 192,539 | +0.01(+1.45%) |
Jan 23, 2023 | 0.8900 | 0.8900 | 0.8250 | 0.8251 | 326,090 | -0.04(-5.05%) |
Jan 20, 2023 | 0.8700 | 0.9500 | 0.8201 | 0.8690 | 421,384 | -0.06(-6.82%) |
Jan 19, 2023 | 1.010 | 1.030 | 0.8500 | 0.9326 | 902,122 | -0.08(-7.66%) |
Jan 18, 2023 | 1.030 | 1.034 | 1.000 | 1.010 | 270,214 | -0.02(-1.94%) |
Jan 17, 2023 | 1.000 | 1.044 | 1.000 | 1.030 | 179,348 | +0.02(+1.98%) |
Jan 13, 2023 | 1.120 | 1.130 | 0.9950 | 1.010 | 628,404 | -0.09(-8.60%) |
Jan 12, 2023 | 1.150 | 1.150 | 1.070 | 1.105 | 230,205 | -0.02(-1.34%) |
Jan 11, 2023 | 1.100 | 1.120 | 1.050 | 1.120 | 294,554 | +0.07(+6.67%) |
Jan 10, 2023 | 1.050 | 1.110 | 1.010 | 1.050 | 829,006 | +0.01(+0.96%) |
Jan 09, 2023 | 1.040 | 1.130 | 0.9850 | 1.040 | 1,609,263 | +0.03(+2.97%) |
Jan 06, 2023 | 1.000 | 1.080 | 0.9600 | 1.010 | 1,040,361 | +0.03(+3.12%) |
Jan 05, 2023 | 0.9613 | 1.010 | 0.9350 | 0.9794 | 594,564 | +0.01(+0.90%) |
Jan 04, 2023 | 0.9000 | 0.9777 | 0.8800 | 0.9707 | 551,824 | +0.10(+10.99%) |
Jan 03, 2023 | 0.9000 | 0.9200 | 0.8550 | 0.8746 | 321,204 | -0.04(-3.89%) |
Dec 30, 2022 | 0.9200 | 0.9481 | 0.8802 | 0.9100 | 469,276 | -0.01(-0.98%) |
Dec 29, 2022 | 0.9200 | 1.000 | 0.8329 | 0.9190 | 1,546,078 | +0.05(+5.63%) |
Dec 28, 2022 | 0.8500 | 0.8833 | 0.8000 | 0.8700 | 309,178 | +0.03(+3.57%) |
Dec 27, 2022 | 0.7900 | 0.8488 | 0.7900 | 0.8400 | 230,351 | +0.06(+7.35%) |
Dec 23, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7825 | 239,952 | +0.04(+5.03%) |
Dec 22, 2022 | 0.7500 | 0.7518 | 0.7281 | 0.7450 | 53,901 | -0.00(-0.15%) |
Dec 21, 2022 | 0.7800 | 0.7800 | 0.7202 | 0.7461 | 261,547 | +0.03(+3.65%) |
Dec 20, 2022 | 0.8230 | 0.8300 | 0.6500 | 0.7198 | 477,719 | -0.09(-11.52%) |
Dec 19, 2022 | 0.8300 | 0.8550 | 0.7895 | 0.8135 | 126,161 | -0.04(-4.26%) |
Dec 16, 2022 | 0.8200 | 0.8500 | 0.7400 | 0.8497 | 340,958 | +0.01(+1.17%) |
Dec 15, 2022 | 0.7600 | 0.9000 | 0.7386 | 0.8399 | 322,544 | +0.06(+7.02%) |
Dec 14, 2022 | 0.8120 | 0.8120 | 0.6901 | 0.7848 | 808,353 | -0.05(-6.01%) |
Dec 13, 2022 | 0.9500 | 0.9500 | 0.8005 | 0.8350 | 610,704 | -0.08(-8.29%) |
Dec 12, 2022 | 0.9900 | 1.000 | 0.6800 | 0.9105 | 4,091,449 | +0.02(+2.30%) |
Dec 09, 2022 | 0.9300 | 0.9750 | 0.7820 | 0.8900 | 1,507,919 | +0.01(+1.66%) |
Dec 08, 2022 | 0.7900 | 0.8800 | 0.7802 | 0.8755 | 699,916 | +0.09(+11.17%) |
Dec 07, 2022 | 0.7742 | 0.8801 | 0.7400 | 0.7875 | 852,738 | +0.01(+0.99%) |
Dec 06, 2022 | 0.7200 | 0.8400 | 0.7000 | 0.7798 | 1,808,196 | +0.08(+12.15%) |
Dec 05, 2022 | 0.6500 | 0.7130 | 0.6500 | 0.6953 | 751,105 | +0.03(+3.93%) |
Dec 02, 2022 | 0.6100 | 0.7100 | 0.6000 | 0.6690 | 510,295 | +0.06(+9.65%) |