Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.000 | 1.080 | 1.000 | 1.080 | 99,325 | +0.06(+5.88%) |
Feb 27, 2023 | 1.030 | 1.080 | 1.010 | 1.020 | 83,059 | +0.00(+0.00%) |
Feb 24, 2023 | 1.020 | 1.040 | 1.010 | 1.020 | 122,635 | -0.03(-2.86%) |
Feb 23, 2023 | 1.070 | 1.120 | 1.030 | 1.050 | 113,611 | -0.02(-1.87%) |
Feb 22, 2023 | 1.100 | 1.130 | 1.060 | 1.070 | 182,434 | -0.03(-2.73%) |
Feb 21, 2023 | 1.130 | 1.160 | 1.080 | 1.100 | 127,181 | -0.04(-3.51%) |
Feb 17, 2023 | 1.090 | 1.160 | 1.060 | 1.140 | 150,230 | +0.01(+0.88%) |
Feb 16, 2023 | 1.210 | 1.300 | 1.110 | 1.130 | 579,566 | -0.08(-6.61%) |
Feb 15, 2023 | 1.210 | 1.260 | 1.157 | 1.210 | 435,354 | +0.03(+2.54%) |
Feb 14, 2023 | 1.030 | 1.190 | 1.030 | 1.180 | 357,136 | +0.15(+14.56%) |
Feb 13, 2023 | 1.010 | 1.065 | 1.010 | 1.030 | 304,498 | -0.06(-5.50%) |
Feb 10, 2023 | 1.080 | 1.140 | 1.020 | 1.090 | 335,011 | -0.04(-3.54%) |
Feb 09, 2023 | 1.290 | 1.320 | 1.130 | 1.130 | 544,842 | -0.15(-11.72%) |
Feb 08, 2023 | 1.330 | 1.380 | 1.260 | 1.280 | 209,976 | -0.08(-5.88%) |
Feb 07, 2023 | 1.400 | 1.410 | 1.300 | 1.360 | 359,530 | +0.06(+4.21%) |
Feb 06, 2023 | 1.300 | 1.320 | 1.200 | 1.305 | 465,832 | -0.03(-1.88%) |
Feb 03, 2023 | 1.450 | 1.490 | 1.310 | 1.330 | 721,847 | -0.20(-13.07%) |
Feb 02, 2023 | 1.570 | 1.600 | 1.499 | 1.530 | 731,944 | +0.04(+2.68%) |
Feb 01, 2023 | 1.430 | 1.520 | 1.410 | 1.490 | 651,813 | +0.09(+6.43%) |
Jan 31, 2023 | 1.310 | 1.439 | 1.310 | 1.400 | 458,616 | +0.09(+6.87%) |
Jan 30, 2023 | 1.390 | 1.390 | 1.260 | 1.310 | 486,322 | -0.10(-7.09%) |
Jan 27, 2023 | 1.440 | 1.470 | 1.380 | 1.410 | 336,102 | -0.04(-2.76%) |
Jan 26, 2023 | 1.500 | 1.540 | 1.390 | 1.450 | 616,580 | -0.01(-0.68%) |
Jan 25, 2023 | 1.450 | 1.470 | 1.385 | 1.460 | 422,368 | +0.05(+3.55%) |
Jan 24, 2023 | 1.600 | 1.600 | 1.390 | 1.410 | 787,051 | -0.20(-12.42%) |
Jan 23, 2023 | 1.560 | 1.680 | 1.560 | 1.610 | 1,095,433 | +0.07(+4.55%) |
Jan 20, 2023 | 1.520 | 1.585 | 1.430 | 1.540 | 1,398,913 | +0.09(+6.21%) |
Jan 19, 2023 | 1.210 | 1.450 | 1.210 | 1.450 | 912,501 | +0.17(+13.28%) |
Jan 18, 2023 | 1.500 | 1.610 | 1.220 | 1.280 | 1,969,969 | -0.21(-14.09%) |
Jan 17, 2023 | 1.400 | 1.580 | 1.390 | 1.490 | 3,067,858 | +0.20(+15.50%) |
Jan 13, 2023 | 1.190 | 1.590 | 1.130 | 1.290 | 4,848,600 | +0.22(+20.56%) |
Jan 12, 2023 | 0.8100 | 1.100 | 0.8088 | 1.070 | 1,477,478 | +0.29(+36.50%) |
Jan 11, 2023 | 0.8000 | 0.8000 | 0.7417 | 0.7839 | 287,410 | +0.01(+1.15%) |
Jan 10, 2023 | 0.7600 | 0.7900 | 0.7212 | 0.7750 | 316,138 | +0.06(+7.64%) |
Jan 09, 2023 | 0.6400 | 0.8000 | 0.6394 | 0.7200 | 770,273 | +0.11(+18.42%) |
Jan 06, 2023 | 0.6000 | 0.6090 | 0.6000 | 0.6080 | 81,531 | +0.00(+0.50%) |
Jan 05, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6050 | 97,178 | -0.03(-3.98%) |
Jan 04, 2023 | 0.5900 | 0.6450 | 0.5899 | 0.6301 | 145,781 | +0.05(+8.43%) |
Jan 03, 2023 | 0.5600 | 0.6000 | 0.5556 | 0.5811 | 60,428 | +0.01(+2.49%) |
Dec 30, 2022 | 0.5180 | 0.5700 | 0.5000 | 0.5670 | 145,705 | +0.04(+7.39%) |
Dec 29, 2022 | 0.5100 | 0.5320 | 0.4970 | 0.5280 | 84,768 | +0.06(+13.55%) |
Dec 28, 2022 | 0.5520 | 0.5650 | 0.4514 | 0.4650 | 333,920 | -0.09(-15.76%) |
Dec 27, 2022 | 0.6150 | 0.6150 | 0.5510 | 0.5520 | 169,732 | -0.06(-10.29%) |
Dec 23, 2022 | 0.6000 | 0.6167 | 0.5900 | 0.6153 | 136,358 | +0.03(+5.61%) |
Dec 22, 2022 | 0.6190 | 0.6201 | 0.5800 | 0.5826 | 241,852 | -0.05(-7.61%) |
Dec 21, 2022 | 0.6900 | 0.6975 | 0.6113 | 0.6306 | 196,582 | -0.04(-5.89%) |
Dec 20, 2022 | 0.7000 | 0.7200 | 0.6700 | 0.6701 | 130,606 | -0.02(-3.32%) |
Dec 19, 2022 | 0.6920 | 0.7310 | 0.6800 | 0.6931 | 72,806 | +0.00(+0.06%) |
Dec 16, 2022 | 0.7350 | 0.7500 | 0.6850 | 0.6927 | 185,442 | -0.03(-4.60%) |
Dec 15, 2022 | 0.7900 | 0.8000 | 0.7250 | 0.7261 | 146,695 | -0.07(-9.20%) |
Dec 14, 2022 | 0.7800 | 0.8263 | 0.7600 | 0.7997 | 203,964 | +0.03(+4.44%) |
Dec 13, 2022 | 0.8600 | 0.9600 | 0.7401 | 0.7657 | 1,934,654 | +0.03(+3.46%) |
Dec 12, 2022 | 0.7200 | 0.7700 | 0.6800 | 0.7401 | 222,708 | +0.01(+1.38%) |
Dec 09, 2022 | 0.6900 | 0.7500 | 0.6800 | 0.7300 | 162,590 | +0.06(+8.99%) |
Dec 08, 2022 | 0.7000 | 0.6989 | 0.6300 | 0.6698 | 114,769 | +0.01(+2.24%) |
Dec 07, 2022 | 0.6789 | 0.6869 | 0.6500 | 0.6551 | 126,857 | -0.03(-4.63%) |
Dec 06, 2022 | 0.7200 | 0.7200 | 0.6600 | 0.6869 | 180,945 | -0.03(-3.93%) |
Dec 05, 2022 | 0.7500 | 0.7745 | 0.7110 | 0.7150 | 163,445 | -0.03(-3.38%) |
Dec 02, 2022 | 0.7400 | 0.7499 | 0.6900 | 0.7400 | 140,050 | -0.00(-0.34%) |