Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9800 | 1.080 | 0.9506 | 1.010 | 154,348 | +0.05(+5.20%) |
Feb 27, 2023 | 0.9480 | 1.000 | 0.9200 | 0.9601 | 171,965 | +0.01(+0.63%) |
Feb 24, 2023 | 1.000 | 1.010 | 0.9100 | 0.9541 | 520,782 | -0.06(-5.53%) |
Feb 23, 2023 | 1.070 | 1.080 | 1.000 | 1.010 | 812,741 | -0.06(-5.61%) |
Feb 22, 2023 | 1.120 | 1.140 | 1.060 | 1.070 | 252,447 | -0.04(-3.60%) |
Feb 21, 2023 | 1.130 | 1.150 | 1.100 | 1.110 | 193,385 | -0.02(-1.77%) |
Feb 17, 2023 | 1.080 | 1.150 | 1.030 | 1.130 | 480,401 | +0.05(+4.63%) |
Feb 16, 2023 | 1.070 | 1.100 | 1.050 | 1.080 | 275,994 | +0.00(+0.00%) |
Feb 15, 2023 | 0.9900 | 1.090 | 0.9910 | 1.080 | 253,460 | +0.03(+2.86%) |
Feb 14, 2023 | 1.070 | 1.090 | 1.020 | 1.050 | 342,992 | -0.02(-1.87%) |
Feb 13, 2023 | 1.090 | 1.110 | 1.000 | 1.070 | 354,063 | +0.00(+0.00%) |
Feb 10, 2023 | 1.070 | 1.080 | 1.000 | 1.070 | 521,350 | +0.02(+1.90%) |
Feb 09, 2023 | 1.180 | 1.180 | 1.030 | 1.050 | 735,135 | -0.08(-7.08%) |
Feb 08, 2023 | 1.150 | 1.190 | 1.120 | 1.130 | 319,561 | -0.03(-2.59%) |
Feb 07, 2023 | 1.250 | 1.250 | 1.100 | 1.160 | 660,150 | -0.07(-5.69%) |
Feb 06, 2023 | 1.240 | 1.250 | 1.170 | 1.230 | 877,804 | +0.02(+1.65%) |
Feb 03, 2023 | 1.180 | 1.270 | 1.160 | 1.210 | 757,157 | +0.03(+2.54%) |
Feb 02, 2023 | 1.210 | 1.250 | 1.140 | 1.180 | 1,383,600 | -0.03(-2.48%) |
Feb 01, 2023 | 1.300 | 1.310 | 1.060 | 1.210 | 5,626,227 | -0.43(-26.22%) |
Jan 31, 2023 | 1.550 | 1.710 | 1.520 | 1.640 | 780,696 | +0.10(+6.49%) |
Jan 30, 2023 | 1.760 | 1.760 | 1.470 | 1.540 | 1,102,650 | -0.22(-12.50%) |
Jan 27, 2023 | 1.840 | 1.850 | 1.660 | 1.760 | 719,391 | -0.09(-4.86%) |
Jan 26, 2023 | 1.920 | 1.960 | 1.840 | 1.850 | 300,199 | -0.04(-2.12%) |
Jan 25, 2023 | 1.850 | 1.915 | 1.820 | 1.890 | 309,739 | +0.00(+0.00%) |
Jan 24, 2023 | 1.890 | 1.930 | 1.855 | 1.890 | 261,072 | -0.01(-0.53%) |
Jan 23, 2023 | 1.920 | 1.940 | 1.860 | 1.900 | 534,227 | -0.04(-2.06%) |
Jan 20, 2023 | 1.960 | 1.990 | 1.840 | 1.940 | 663,227 | -0.01(-0.51%) |
Jan 19, 2023 | 2.060 | 2.100 | 1.900 | 1.950 | 572,396 | -0.13(-6.25%) |
Jan 18, 2023 | 2.300 | 2.410 | 2.070 | 2.080 | 391,129 | -0.22(-9.57%) |
Jan 17, 2023 | 2.300 | 2.411 | 2.250 | 2.300 | 316,038 | +0.00(+0.00%) |
Jan 13, 2023 | 2.100 | 2.330 | 2.080 | 2.300 | 406,924 | +0.16(+7.48%) |
Jan 12, 2023 | 2.110 | 2.200 | 2.030 | 2.140 | 295,360 | +0.02(+0.94%) |
Jan 11, 2023 | 2.180 | 2.180 | 2.050 | 2.120 | 544,660 | -0.02(-0.93%) |
Jan 10, 2023 | 1.950 | 2.150 | 1.950 | 2.140 | 209,382 | +0.17(+8.63%) |
Jan 09, 2023 | 2.050 | 2.060 | 1.960 | 1.970 | 322,035 | -0.04(-1.99%) |
Jan 06, 2023 | 2.020 | 2.080 | 1.955 | 2.010 | 257,211 | -0.03(-1.47%) |
Jan 05, 2023 | 2.150 | 2.150 | 1.920 | 2.040 | 479,512 | -0.08(-3.77%) |
Jan 04, 2023 | 2.260 | 2.260 | 2.080 | 2.120 | 522,665 | -0.08(-3.64%) |
Jan 03, 2023 | 2.270 | 2.370 | 2.145 | 2.200 | 411,810 | -0.06(-2.65%) |
Dec 30, 2022 | 2.190 | 2.280 | 2.110 | 2.260 | 515,218 | +0.06(+2.73%) |
Dec 29, 2022 | 1.940 | 2.200 | 1.905 | 2.200 | 687,653 | +0.26(+13.40%) |
Dec 28, 2022 | 1.900 | 1.950 | 1.780 | 1.940 | 561,049 | +0.03(+1.57%) |
Dec 27, 2022 | 2.040 | 2.050 | 1.865 | 1.910 | 670,032 | -0.17(-8.17%) |
Dec 23, 2022 | 2.000 | 2.118 | 1.960 | 2.080 | 764,531 | +0.09(+4.52%) |
Dec 22, 2022 | 1.950 | 2.010 | 1.850 | 1.990 | 771,327 | +0.03(+1.53%) |
Dec 21, 2022 | 1.980 | 2.020 | 1.910 | 1.960 | 360,862 | -0.01(-0.51%) |
Dec 20, 2022 | 1.930 | 2.030 | 1.870 | 1.970 | 754,007 | +0.03(+1.55%) |
Dec 19, 2022 | 2.210 | 2.244 | 1.905 | 1.940 | 1,093,975 | -0.20(-9.35%) |
Dec 16, 2022 | 2.260 | 2.330 | 2.130 | 2.140 | 732,043 | -0.16(-6.96%) |
Dec 15, 2022 | 2.330 | 2.380 | 2.270 | 2.300 | 248,172 | -0.07(-2.95%) |
Dec 14, 2022 | 2.250 | 2.450 | 2.250 | 2.370 | 498,580 | +0.08(+3.49%) |
Dec 13, 2022 | 2.390 | 2.430 | 2.250 | 2.290 | 540,869 | -0.05(-2.14%) |
Dec 12, 2022 | 2.230 | 2.372 | 2.150 | 2.340 | 457,586 | +0.13(+5.88%) |
Dec 09, 2022 | 2.030 | 2.340 | 1.980 | 2.210 | 984,141 | +0.16(+7.80%) |
Dec 08, 2022 | 2.050 | 2.079 | 1.920 | 2.050 | 450,327 | +0.01(+0.49%) |
Dec 07, 2022 | 2.140 | 2.150 | 2.000 | 2.040 | 456,223 | -0.14(-6.42%) |
Dec 06, 2022 | 2.370 | 2.370 | 2.150 | 2.180 | 448,997 | -0.11(-4.80%) |
Dec 05, 2022 | 2.350 | 2.380 | 2.250 | 2.290 | 328,119 | -0.06(-2.55%) |
Dec 02, 2022 | 2.170 | 2.350 | 2.120 | 2.350 | 311,112 | +0.17(+7.80%) |