Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.160 | 1.195 | 1.160 | 1.180 | 7,598 | +0.00(+0.00%) |
Feb 27, 2023 | 1.200 | 1.210 | 1.180 | 1.180 | 11,477 | -0.05(-4.07%) |
Feb 24, 2023 | 1.220 | 1.250 | 1.220 | 1.230 | 1,764 | -0.02(-1.60%) |
Feb 23, 2023 | 1.270 | 1.270 | 1.210 | 1.250 | 3,636 | +0.04(+3.31%) |
Feb 22, 2023 | 1.220 | 1.260 | 1.200 | 1.210 | 5,123 | -0.05(-3.97%) |
Feb 21, 2023 | 1.340 | 1.350 | 1.260 | 1.260 | 3,625 | -0.06(-4.55%) |
Feb 17, 2023 | 1.230 | 1.320 | 1.154 | 1.320 | 4,865 | +0.03(+2.37%) |
Feb 16, 2023 | 1.281 | 1.330 | 1.280 | 1.289 | 4,836 | +0.01(+0.52%) |
Feb 15, 2023 | 1.160 | 1.300 | 1.160 | 1.283 | 18,432 | +0.08(+6.89%) |
Feb 14, 2023 | 1.290 | 1.290 | 1.200 | 1.200 | 5,658 | -0.04(-3.23%) |
Feb 13, 2023 | 1.200 | 1.240 | 1.190 | 1.240 | 7,773 | +0.06(+5.08%) |
Feb 10, 2023 | 1.140 | 1.190 | 1.140 | 1.180 | 12,275 | +0.01(+0.85%) |
Feb 09, 2023 | 1.300 | 1.300 | 1.130 | 1.170 | 75,556 | -0.13(-10.00%) |
Feb 08, 2023 | 1.370 | 1.370 | 1.300 | 1.300 | 16,508 | -0.06(-4.41%) |
Feb 07, 2023 | 1.420 | 1.420 | 1.310 | 1.360 | 8,350 | -0.01(-0.73%) |
Feb 06, 2023 | 1.380 | 1.390 | 1.365 | 1.370 | 13,481 | +0.02(+1.48%) |
Feb 03, 2023 | 1.350 | 1.355 | 1.350 | 1.350 | 1,770 | -0.03(-2.17%) |
Feb 02, 2023 | 1.379 | 1.440 | 1.371 | 1.380 | 8,040 | +0.02(+1.47%) |
Feb 01, 2023 | 1.370 | 1.430 | 1.270 | 1.360 | 20,454 | +0.06(+4.62%) |
Jan 31, 2023 | 1.270 | 1.300 | 1.270 | 1.300 | 4,663 | -0.01(-0.76%) |
Jan 30, 2023 | 1.440 | 1.440 | 1.290 | 1.310 | 12,423 | -0.07(-5.07%) |
Jan 27, 2023 | 1.380 | 1.560 | 1.380 | 1.380 | 32,911 | -0.02(-1.43%) |
Jan 26, 2023 | 1.360 | 1.400 | 1.360 | 1.400 | 19,475 | -0.04(-2.73%) |
Jan 25, 2023 | 1.220 | 1.700 | 1.220 | 1.439 | 491,041 | +0.16(+12.45%) |
Jan 24, 2023 | 1.180 | 1.320 | 1.150 | 1.280 | 17,626 | +0.10(+8.47%) |
Jan 23, 2023 | 1.200 | 1.200 | 1.160 | 1.180 | 45,614 | +0.04(+3.51%) |
Jan 20, 2023 | 1.150 | 1.160 | 1.140 | 1.140 | 2,570 | -0.03(-2.56%) |
Jan 19, 2023 | 1.120 | 1.190 | 1.120 | 1.170 | 8,258 | -0.03(-2.50%) |
Jan 18, 2023 | 1.311 | 1.311 | 1.200 | 1.200 | 19,352 | -0.18(-13.04%) |
Jan 17, 2023 | 1.250 | 1.410 | 1.204 | 1.380 | 21,775 | +0.13(+10.40%) |
Jan 13, 2023 | 1.290 | 1.290 | 1.190 | 1.250 | 23,085 | +0.00(+0.00%) |
Jan 12, 2023 | 1.400 | 1.400 | 1.230 | 1.250 | 28,246 | -0.07(-5.66%) |
Jan 11, 2023 | 1.250 | 1.340 | 1.250 | 1.325 | 38,747 | +0.14(+11.34%) |
Jan 10, 2023 | 1.094 | 1.320 | 1.094 | 1.190 | 103,283 | +0.09(+8.19%) |
Jan 09, 2023 | 1.100 | 1.100 | 0.9900 | 1.100 | 6,995 | +0.10(+9.70%) |
Jan 06, 2023 | 1.030 | 1.040 | 0.9551 | 1.003 | 64,758 | -0.02(-1.78%) |
Jan 05, 2023 | 1.040 | 1.040 | 1.021 | 1.021 | 1,959 | -0.02(-1.82%) |
Jan 04, 2023 | 1.025 | 1.044 | 1.000 | 1.040 | 30,684 | -0.00(-0.33%) |
Jan 03, 2023 | 1.150 | 1.150 | 1.018 | 1.043 | 28,266 | -0.06(-5.17%) |
Dec 30, 2022 | 1.230 | 1.250 | 1.036 | 1.100 | 54,574 | -0.12(-9.84%) |
Dec 29, 2022 | 0.9100 | 1.280 | 0.9101 | 1.220 | 332,557 | +0.27(+28.42%) |
Dec 28, 2022 | 0.9299 | 0.9500 | 0.9033 | 0.9500 | 50,494 | +0.02(+1.68%) |
Dec 27, 2022 | 0.9200 | 0.9699 | 0.9000 | 0.9343 | 12,241 | +0.01(+1.55%) |
Dec 23, 2022 | 0.9400 | 0.9620 | 0.9200 | 0.9200 | 21,964 | -0.02(-2.24%) |
Dec 22, 2022 | 0.9400 | 0.9620 | 0.9400 | 0.9411 | 7,926 | +0.00(+0.12%) |
Dec 21, 2022 | 0.9800 | 0.9898 | 0.9400 | 0.9400 | 9,805 | -0.06(-6.00%) |
Dec 20, 2022 | 1.050 | 1.050 | 0.9200 | 1.000 | 13,259 | -0.01(-0.99%) |
Dec 19, 2022 | 0.9500 | 1.050 | 0.9299 | 1.010 | 22,169 | -0.03(-2.88%) |
Dec 16, 2022 | 0.9927 | 1.040 | 0.9201 | 1.040 | 21,894 | +0.05(+5.07%) |
Dec 15, 2022 | 0.9191 | 1.030 | 0.9191 | 0.9898 | 47,289 | +0.05(+5.03%) |
Dec 14, 2022 | 1.010 | 1.026 | 0.9101 | 0.9424 | 58,577 | -0.12(-11.09%) |
Dec 13, 2022 | 1.050 | 1.100 | 1.010 | 1.060 | 7,176 | +0.02(+1.59%) |
Dec 12, 2022 | 1.110 | 1.140 | 1.039 | 1.043 | 5,188 | -0.01(-1.10%) |
Dec 09, 2022 | 1.070 | 1.070 | 1.030 | 1.055 | 18,561 | -0.03(-2.78%) |
Dec 08, 2022 | 0.9900 | 1.150 | 0.9900 | 1.085 | 18,873 | -0.06(-5.63%) |
Dec 07, 2022 | 1.200 | 1.204 | 1.130 | 1.150 | 8,853 | -0.08(-6.50%) |
Dec 06, 2022 | 1.248 | 1.248 | 1.195 | 1.230 | 2,779 | -0.02(-1.60%) |
Dec 05, 2022 | 1.360 | 1.356 | 1.200 | 1.250 | 7,598 | -0.03(-2.34%) |
Dec 02, 2022 | 1.370 | 1.370 | 1.185 | 1.280 | 44,578 | -0.03(-2.16%) |