Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.090 | 1.093 | 1.090 | 1.093 | 272 | +0.04(+4.10%) |
Feb 27, 2023 | 1.050 | 1.150 | 1.050 | 1.050 | 7,885 | -0.03(-2.78%) |
Feb 24, 2023 | 1.120 | 1.120 | 1.060 | 1.080 | 4,472 | -0.02(-1.82%) |
Feb 23, 2023 | 1.080 | 1.149 | 1.080 | 1.100 | 1,175 | -0.01(-0.90%) |
Feb 22, 2023 | 1.140 | 1.270 | 1.100 | 1.110 | 22,197 | -0.01(-0.89%) |
Feb 21, 2023 | 1.150 | 1.150 | 1.004 | 1.120 | 10,514 | +0.07(+6.67%) |
Feb 17, 2023 | 1.110 | 1.200 | 1.010 | 1.050 | 13,937 | -0.12(-10.26%) |
Feb 16, 2023 | 1.210 | 1.251 | 1.170 | 1.170 | 14,558 | -0.06(-4.86%) |
Feb 15, 2023 | 1.260 | 1.260 | 1.220 | 1.230 | 4,235 | -0.02(-1.24%) |
Feb 14, 2023 | 1.270 | 1.270 | 1.230 | 1.245 | 3,880 | -0.02(-1.95%) |
Feb 13, 2023 | 1.290 | 1.340 | 1.256 | 1.270 | 5,110 | -0.02(-1.55%) |
Feb 10, 2023 | 1.320 | 1.360 | 1.250 | 1.290 | 9,948 | -0.07(-5.15%) |
Feb 09, 2023 | 1.340 | 1.390 | 1.340 | 1.360 | 13,858 | +0.02(+1.49%) |
Feb 08, 2023 | 1.380 | 1.400 | 1.340 | 1.340 | 10,181 | -0.09(-6.29%) |
Feb 07, 2023 | 1.390 | 1.450 | 1.340 | 1.430 | 14,058 | +0.08(+5.93%) |
Feb 06, 2023 | 1.350 | 1.450 | 1.350 | 1.350 | 41,242 | +0.05(+3.45%) |
Feb 03, 2023 | 1.350 | 1.350 | 1.290 | 1.305 | 6,476 | -0.01(-0.38%) |
Feb 02, 2023 | 1.220 | 1.360 | 1.200 | 1.310 | 64,207 | +0.09(+7.38%) |
Feb 01, 2023 | 1.315 | 1.315 | 1.220 | 1.220 | 15,988 | -0.05(-3.94%) |
Jan 31, 2023 | 1.340 | 1.350 | 1.260 | 1.270 | 44,404 | -0.02(-1.55%) |
Jan 30, 2023 | 1.230 | 1.390 | 1.220 | 1.290 | 59,436 | +0.09(+7.50%) |
Jan 27, 2023 | 1.250 | 1.250 | 1.200 | 1.200 | 3,439 | +0.00(+0.00%) |
Jan 26, 2023 | 1.240 | 1.250 | 1.200 | 1.200 | 9,002 | +0.01(+0.84%) |
Jan 25, 2023 | 1.240 | 1.250 | 1.091 | 1.190 | 39,270 | +0.02(+1.71%) |
Jan 24, 2023 | 1.040 | 1.200 | 1.020 | 1.170 | 82,317 | +0.16(+15.38%) |
Jan 23, 2023 | 0.9800 | 1.050 | 0.9800 | 1.014 | 9,336 | +0.03(+3.47%) |
Jan 20, 2023 | 1.020 | 1.040 | 0.9800 | 0.9800 | 45,060 | -0.05(-4.85%) |
Jan 19, 2023 | 1.030 | 1.040 | 1.010 | 1.030 | 23,784 | +0.02(+1.48%) |
Jan 18, 2023 | 1.030 | 1.030 | 0.9900 | 1.015 | 14,860 | -0.02(-1.46%) |
Jan 17, 2023 | 1.050 | 1.050 | 0.9701 | 1.030 | 35,582 | +0.00(+0.00%) |
Jan 13, 2023 | 0.9800 | 1.040 | 0.9800 | 1.030 | 49,380 | +0.05(+5.10%) |
Jan 12, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 19,579 | +0.01(+1.03%) |
Jan 11, 2023 | 0.9600 | 0.9700 | 0.9501 | 0.9700 | 2,190 | +0.01(+1.02%) |
Jan 10, 2023 | 0.9600 | 0.9700 | 0.9299 | 0.9602 | 7,217 | +0.04(+4.15%) |
Jan 09, 2023 | 0.9200 | 0.9700 | 0.9200 | 0.9219 | 4,853 | +0.01(+1.31%) |
Jan 06, 2023 | 0.9700 | 0.9750 | 0.9000 | 0.9100 | 6,387 | -0.03(-2.93%) |
Jan 05, 2023 | 0.9800 | 0.9800 | 0.9001 | 0.9375 | 2,147 | -0.00(-0.27%) |
Jan 04, 2023 | 0.9345 | 0.9468 | 0.9326 | 0.9400 | 4,051 | +0.05(+5.62%) |
Jan 03, 2023 | 0.9200 | 0.9800 | 0.8900 | 0.8900 | 38,710 | -0.04(-4.30%) |
Dec 30, 2022 | 0.9645 | 0.9650 | 0.9300 | 0.9300 | 6,621 | -0.00(-0.04%) |
Dec 29, 2022 | 0.9300 | 0.9678 | 0.9000 | 0.9304 | 17,857 | -0.04(-3.99%) |
Dec 28, 2022 | 0.9500 | 0.9799 | 0.9000 | 0.9691 | 7,061 | +0.04(+4.22%) |
Dec 27, 2022 | 0.9000 | 0.9630 | 0.9000 | 0.9299 | 3,430 | -0.02(-1.85%) |
Dec 23, 2022 | 0.9500 | 0.9789 | 0.9000 | 0.9474 | 5,508 | +0.11(+12.80%) |
Dec 22, 2022 | 0.8500 | 0.9001 | 0.7575 | 0.8399 | 43,244 | -0.08(-8.94%) |
Dec 21, 2022 | 0.9095 | 0.9696 | 0.8500 | 0.9224 | 27,497 | +0.07(+8.52%) |
Dec 20, 2022 | 0.8388 | 0.8813 | 0.7759 | 0.8500 | 18,231 | +0.01(+1.30%) |
Dec 19, 2022 | 0.9000 | 0.9200 | 0.7890 | 0.8391 | 44,228 | -0.08(-8.80%) |
Dec 16, 2022 | 0.9400 | 0.9677 | 0.9000 | 0.9201 | 47,769 | +0.02(+2.20%) |
Dec 15, 2022 | 0.8300 | 0.9700 | 0.7751 | 0.9003 | 67,038 | +0.08(+9.13%) |
Dec 14, 2022 | 0.8300 | 0.9800 | 0.7912 | 0.8250 | 58,913 | +0.03(+4.30%) |
Dec 13, 2022 | 0.8340 | 0.9000 | 0.7550 | 0.7910 | 79,821 | -0.02(-2.84%) |
Dec 12, 2022 | 0.7500 | 0.9400 | 0.7500 | 0.8141 | 43,972 | +0.06(+8.55%) |
Dec 09, 2022 | 0.7500 | 0.7692 | 0.7300 | 0.7500 | 14,633 | +0.03(+4.17%) |
Dec 08, 2022 | 0.7500 | 0.7700 | 0.7101 | 0.7200 | 63,018 | -0.04(-4.95%) |
Dec 07, 2022 | 0.7500 | 0.7673 | 0.7500 | 0.7575 | 20,481 | +0.03(+3.75%) |
Dec 06, 2022 | 0.7448 | 0.7700 | 0.7101 | 0.7301 | 98,851 | +0.01(+1.76%) |
Dec 05, 2022 | 0.8200 | 0.9378 | 0.7140 | 0.7175 | 87,308 | -0.08(-9.74%) |
Dec 02, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7949 | 55,138 | +0.03(+4.59%) |