Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 22, 2022 | 0.3600 | 0.4355 | 0.3006 | 0.4355 | 321,098 | -0.10(-18.08%) |
Dec 21, 2022 | 0.5900 | 0.6071 | 0.5316 | 0.5316 | 29,080 | -0.09(-14.26%) |
Dec 20, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6200 | 66,691 | +0.01(+1.46%) |
Dec 19, 2022 | 0.6300 | 0.6654 | 0.6111 | 0.6111 | 20,856 | -0.02(-3.76%) |
Dec 16, 2022 | 0.6379 | 0.6379 | 0.6300 | 0.6350 | 6,818 | +0.01(+0.79%) |
Dec 15, 2022 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | 25,363 | -0.01(-1.67%) |
Dec 14, 2022 | 0.6700 | 0.7100 | 0.6407 | 0.6407 | 9,737 | -0.03(-4.37%) |
Dec 13, 2022 | 0.6398 | 0.6700 | 0.6398 | 0.6700 | 7,523 | +0.00(+0.01%) |
Dec 12, 2022 | 0.6420 | 0.6871 | 0.6403 | 0.6699 | 13,029 | +0.02(+3.06%) |
Dec 09, 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6500 | 10,216 | +0.01(+1.50%) |
Dec 08, 2022 | 0.6499 | 0.7002 | 0.6300 | 0.6404 | 46,214 | -0.01(-1.48%) |
Dec 07, 2022 | 0.6150 | 0.7000 | 0.6150 | 0.6500 | 8,823 | +0.02(+2.90%) |
Dec 06, 2022 | 0.7016 | 0.7016 | 0.6101 | 0.6317 | 40,972 | -0.09(-12.66%) |
Dec 05, 2022 | 0.6599 | 0.7882 | 0.6530 | 0.7233 | 145,305 | +0.07(+11.09%) |
Dec 02, 2022 | 0.6512 | 0.6512 | 0.6500 | 0.6511 | 5,548 | +0.00(+0.15%) |
Dec 01, 2022 | 0.6500 | 0.6800 | 0.6450 | 0.6501 | 19,080 | +0.00(+0.02%) |
Nov 30, 2022 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 15,791 | +0.04(+5.69%) |
Nov 29, 2022 | 0.6001 | 0.6480 | 0.6000 | 0.6150 | 34,018 | -0.04(-5.38%) |
Nov 28, 2022 | 0.6006 | 0.6500 | 0.6006 | 0.6500 | 25,275 | +0.05(+8.23%) |
Nov 25, 2022 | 0.6180 | 0.6200 | 0.6006 | 0.6006 | 6,088 | -0.02(-3.14%) |
Nov 23, 2022 | 0.6200 | 0.6750 | 0.6180 | 0.6201 | 2,578 | -0.03(-4.98%) |
Nov 22, 2022 | 0.6300 | 0.6526 | 0.6300 | 0.6526 | 3,002 | +0.05(+8.28%) |
Nov 21, 2022 | 0.6027 | 0.6027 | 0.6027 | 0.6027 | 916 | -0.04(-6.27%) |
Nov 18, 2022 | 0.6899 | 0.6899 | 0.6375 | 0.6430 | 3,150 | -0.01(-1.08%) |
Nov 17, 2022 | 0.6593 | 0.6679 | 0.6500 | 0.6500 | 11,031 | -0.02(-2.84%) |
Nov 16, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6690 | 2,013 | -0.01(-1.46%) |
Nov 15, 2022 | 0.6799 | 0.6800 | 0.6430 | 0.6789 | 2,811 | -0.00(-0.16%) |
Nov 14, 2022 | 0.6175 | 0.7000 | 0.6175 | 0.6800 | 35,160 | -0.02(-2.86%) |
Nov 11, 2022 | 0.7026 | 0.7030 | 0.7000 | 0.7000 | 4,179 | +0.04(+6.06%) |
Nov 10, 2022 | 0.6900 | 0.7500 | 0.6600 | 0.6600 | 40,187 | -0.02(-2.96%) |
Nov 09, 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6801 | 2,962 | -0.02(-2.84%) |
Nov 08, 2022 | 0.7000 | 0.7400 | 0.6700 | 0.7000 | 31,614 | -0.05(-6.13%) |
Nov 07, 2022 | 0.7408 | 0.7850 | 0.6800 | 0.7457 | 19,053 | +0.00(+0.66%) |
Nov 04, 2022 | 0.6700 | 0.7490 | 0.6700 | 0.7408 | 53,588 | +0.02(+2.90%) |
Nov 03, 2022 | 0.8200 | 0.8862 | 0.6823 | 0.7199 | 77,870 | -0.15(-17.26%) |
Nov 02, 2022 | 0.8500 | 0.8900 | 0.8211 | 0.8701 | 12,053 | -0.04(-4.91%) |
Nov 01, 2022 | 0.8900 | 0.9590 | 0.8010 | 0.9150 | 80,946 | -0.06(-6.63%) |
Oct 31, 2022 | 0.9300 | 1.250 | 0.8565 | 0.9800 | 1,430,999 | +0.09(+10.37%) |
Oct 27, 2022 | 0.8879 | 193 | +0.04(+4.46%) | |||
Oct 26, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 243 | -0.05(-5.53%) |
Oct 25, 2022 | 0.7758 | 0.8999 | 0.7758 | 0.8998 | 4,514 | -0.00(-0.02%) |
Oct 24, 2022 | 0.7800 | 0.9000 | 0.7600 | 0.9000 | 1,191 | +0.07(+8.43%) |
Oct 21, 2022 | 0.8300 | 0.8329 | 0.7600 | 0.8300 | 9,213 | -0.00(-0.14%) |
Oct 20, 2022 | 0.8400 | 0.8975 | 0.8300 | 0.8312 | 2,710 | -0.06(-6.61%) |
Oct 19, 2022 | 0.8600 | 0.8900 | 0.8300 | 0.8900 | 8,843 | +0.01(+1.14%) |
Oct 18, 2022 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 525 | +0.01(+0.57%) |
Oct 17, 2022 | 0.8900 | 0.9300 | 0.8602 | 0.8750 | 21,355 | -0.02(-1.69%) |
Oct 14, 2022 | 0.9000 | 0.9001 | 0.8370 | 0.8900 | 9,904 | -0.01(-1.11%) |
Oct 13, 2022 | 0.8370 | 0.9000 | 0.8292 | 0.9000 | 36,884 | +0.00(+0.00%) |
Oct 12, 2022 | 0.8282 | 0.9000 | 0.8282 | 0.9000 | 14,564 | +0.07(+8.67%) |
Oct 11, 2022 | 0.8341 | 0.8399 | 0.8282 | 0.8282 | 1,661 | -0.01(-1.40%) |
Oct 10, 2022 | 0.8999 | 0.8999 | 0.8282 | 0.8400 | 17,502 | -0.06(-6.74%) |
Oct 07, 2022 | 0.9000 | 0.9007 | 0.9000 | 0.9007 | 1,888 | +0.00(+0.08%) |
Oct 06, 2022 | 0.9699 | 0.9699 | 0.9000 | 0.9000 | 6,838 | +0.05(+5.88%) |
Oct 05, 2022 | 0.8700 | 0.9400 | 0.8424 | 0.8500 | 12,268 | -0.02(-1.85%) |
Oct 04, 2022 | 0.8316 | 0.8660 | 0.8316 | 0.8660 | 6,119 | +0.04(+4.34%) |
Oct 03, 2022 | 0.8700 | 0.8708 | 0.8100 | 0.8300 | 18,875 | -0.03(-3.50%) |
Sep 30, 2022 | 0.8300 | 0.8685 | 0.8300 | 0.8601 | 19,380 | +0.03(+3.56%) |
Sep 29, 2022 | 0.8750 | 0.8750 | 0.8303 | 0.8305 | 4,735 | -0.03(-3.43%) |
Sep 28, 2022 | 0.9737 | 0.9737 | 0.8600 | 0.8600 | 3,175 | +0.00(+0.00%) |
Sep 27, 2022 | 0.8654 | 0.8654 | 0.8600 | 0.8600 | 334 | -0.01(-0.62%) |
Sep 26, 2022 | 0.8700 | 0.9200 | 0.8303 | 0.8654 | 8,811 | -0.08(-8.91%) |
Sep 23, 2022 | 1.020 | 1.040 | 0.9100 | 0.9500 | 30,993 | -0.08(-8.21%) |
Sep 22, 2022 | 1.010 | 1.035 | 1.010 | 1.035 | 3,987 | +0.02(+2.48%) |
Sep 21, 2022 | 1.030 | 1.050 | 1.010 | 1.010 | 4,497 | -0.04(-3.81%) |
Sep 20, 2022 | 1.050 | 1.060 | 1.050 | 1.050 | 1,537 | +0.03(+2.94%) |
Sep 19, 2022 | 1.050 | 1.050 | 1.020 | 1.020 | 4,003 | -0.02(-1.92%) |
Sep 16, 2022 | 1.080 | 1.080 | 1.040 | 1.040 | 5,221 | -0.07(-6.31%) |
Sep 15, 2022 | 1.110 | 1.115 | 1.060 | 1.110 | 7,383 | +0.05(+4.72%) |
Sep 14, 2022 | 1.070 | 1.190 | 1.045 | 1.060 | 66,301 | -0.03(-2.75%) |
Sep 13, 2022 | 1.139 | 1.139 | 1.090 | 1.090 | 7,908 | -0.03(-2.68%) |
Sep 12, 2022 | 1.100 | 1.120 | 1.060 | 1.120 | 10,855 | +0.05(+4.66%) |
Sep 09, 2022 | 1.100 | 1.140 | 1.070 | 1.070 | 14,784 | +0.00(+0.01%) |
Sep 08, 2022 | 1.070 | 1.086 | 1.050 | 1.070 | 10,369 | +0.01(+0.47%) |
Sep 07, 2022 | 1.115 | 1.115 | 1.060 | 1.065 | 7,398 | -0.04(-3.30%) |
Sep 06, 2022 | 1.274 | 1.274 | 1.101 | 1.101 | 1,287 | +0.01(+1.03%) |
Sep 02, 2022 | 1.115 | 1.115 | 1.075 | 1.090 | 2,079 | -0.03(-2.67%) |
Sep 01, 2022 | 1.250 | 1.290 | 1.090 | 1.120 | 43,921 | -0.04(-3.44%) |
Aug 31, 2022 | 1.080 | 1.200 | 1.070 | 1.160 | 195,503 | +0.06(+5.45%) |
Aug 30, 2022 | 1.080 | 1.200 | 1.057 | 1.100 | 90,507 | -0.01(-0.90%) |
Aug 29, 2022 | 1.060 | 1.150 | 1.060 | 1.110 | 57,844 | +0.03(+2.48%) |
Aug 26, 2022 | 1.150 | 1.172 | 1.050 | 1.083 | 61,046 | -0.07(-5.82%) |
Aug 25, 2022 | 1.150 | 1.250 | 1.060 | 1.150 | 77,130 | +0.03(+2.69%) |
Aug 24, 2022 | 1.120 | 1.230 | 1.120 | 1.120 | 32,463 | -0.00(-0.01%) |
Aug 23, 2022 | 1.155 | 1.155 | 1.120 | 1.120 | 4,558 | -0.03(-2.87%) |
Aug 22, 2022 | 1.200 | 1.200 | 1.130 | 1.153 | 23,807 | -0.04(-3.09%) |
Aug 19, 2022 | 1.170 | 1.190 | 1.170 | 1.190 | 4,069 | +0.04(+3.46%) |
Aug 18, 2022 | 1.170 | 1.170 | 1.150 | 1.150 | 6,740 | +0.03(+2.69%) |
Aug 17, 2022 | 1.180 | 1.194 | 1.120 | 1.120 | 24,922 | -0.06(-5.49%) |
Aug 16, 2022 | 1.200 | 1.250 | 1.150 | 1.185 | 55,587 | -0.01(-1.25%) |
Aug 15, 2022 | 1.340 | 1.340 | 1.180 | 1.200 | 28,642 | -0.06(-5.14%) |
Aug 12, 2022 | 1.270 | 1.300 | 1.170 | 1.265 | 36,529 | +0.14(+12.95%) |
Aug 11, 2022 | 1.310 | 1.310 | 1.120 | 1.120 | 40,527 | -0.22(-16.42%) |
Aug 10, 2022 | 1.280 | 1.350 | 1.180 | 1.340 | 23,574 | +0.06(+4.69%) |
Aug 09, 2022 | 1.400 | 1.400 | 1.200 | 1.280 | 125,118 | -0.04(-3.03%) |
Aug 08, 2022 | 1.280 | 1.390 | 1.250 | 1.320 | 269,985 | +0.04(+3.13%) |
Aug 05, 2022 | 1.170 | 1.400 | 1.110 | 1.280 | 232,639 | +0.09(+7.56%) |
Aug 04, 2022 | 1.230 | 1.270 | 1.130 | 1.190 | 7,268 | -0.06(-4.80%) |
Aug 03, 2022 | 1.100 | 1.290 | 1.100 | 1.250 | 44,386 | +0.07(+5.93%) |
Aug 02, 2022 | 1.090 | 1.220 | 1.090 | 1.180 | 34,528 | +0.08(+7.27%) |
Aug 01, 2022 | 1.170 | 1.170 | 1.100 | 1.100 | 3,996 | -0.00(-0.01%) |
Jul 29, 2022 | 1.170 | 1.174 | 1.100 | 1.100 | 15,556 | -0.07(-6.16%) |
Jul 28, 2022 | 1.120 | 1.172 | 1.120 | 1.172 | 1,309 | +0.04(+3.74%) |
Jul 27, 2022 | 1.260 | 1.260 | 1.109 | 1.130 | 53,874 | -0.15(-11.71%) |
Jul 26, 2022 | 1.280 | 1.280 | 1.190 | 1.280 | 3,289 | -0.03(-2.30%) |
Jul 25, 2022 | 1.275 | 1.310 | 1.275 | 1.310 | 675 | +0.10(+8.02%) |
Jul 22, 2022 | 1.240 | 1.240 | 1.190 | 1.213 | 17,320 | -0.04(-2.99%) |
Jul 21, 2022 | 1.210 | 1.290 | 1.210 | 1.250 | 6,712 | -0.04(-3.09%) |
Jul 20, 2022 | 1.220 | 1.330 | 1.210 | 1.290 | 13,769 | +0.07(+5.52%) |
Jul 19, 2022 | 1.210 | 1.252 | 1.210 | 1.222 | 16,166 | -0.02(-1.41%) |
Jul 18, 2022 | 1.270 | 1.276 | 1.220 | 1.240 | 8,313 | -0.01(-1.10%) |
Jul 15, 2022 | 1.210 | 1.315 | 1.210 | 1.254 | 5,460 | +0.03(+2.46%) |
Jul 14, 2022 | 1.240 | 1.240 | 1.220 | 1.224 | 6,731 | +0.02(+1.45%) |
Jul 13, 2022 | 1.240 | 1.240 | 1.200 | 1.206 | 2,438 | -0.03(-2.73%) |
Jul 12, 2022 | 1.300 | 1.300 | 1.200 | 1.240 | 7,645 | -0.06(-4.59%) |
Jul 11, 2022 | 1.250 | 1.360 | 1.250 | 1.300 | 1,671 | +0.11(+9.21%) |
Jul 08, 2022 | 1.300 | 1.348 | 1.190 | 1.190 | 11,406 | -0.15(-11.19%) |
Jul 07, 2022 | 1.340 | 1.370 | 1.330 | 1.340 | 4,636 | +0.00(+0.00%) |
Jul 06, 2022 | 1.330 | 1.340 | 1.330 | 1.340 | 1,655 | +0.03(+1.99%) |
Jul 05, 2022 | 1.360 | 1.380 | 1.314 | 1.314 | 3,925 | -0.12(-8.13%) |
Jul 01, 2022 | 1.430 | 1.430 | 1.430 | 1.430 | 180 | +0.12(+9.15%) |
Jun 29, 2022 | 1.310 | 166 | -0.07(-5.07%) | |||
Jun 28, 2022 | 1.314 | 1.380 | 1.310 | 1.380 | 6,005 | +0.01(+0.63%) |
Jun 27, 2022 | 1.420 | 1.420 | 1.300 | 1.371 | 14,876 | -0.05(-3.42%) |
Jun 24, 2022 | 1.260 | 1.450 | 1.260 | 1.420 | 19,285 | +0.08(+5.98%) |
Jun 23, 2022 | 1.280 | 1.400 | 1.270 | 1.340 | 58,882 | -0.01(-0.75%) |
Jun 22, 2022 | 1.367 | 1.380 | 1.242 | 1.350 | 45,228 | +0.11(+8.87%) |
Jun 21, 2022 | 1.190 | 1.240 | 1.190 | 1.240 | 1,145 | +0.03(+2.48%) |
Jun 17, 2022 | 1.220 | 1.230 | 1.210 | 1.210 | 3,452 | +0.02(+1.68%) |
Jun 16, 2022 | 1.220 | 1.220 | 1.190 | 1.190 | 24,340 | -0.05(-4.03%) |
Jun 15, 2022 | 1.230 | 1.243 | 1.220 | 1.240 | 7,674 | +0.01(+0.81%) |
Jun 14, 2022 | 1.250 | 1.290 | 1.210 | 1.230 | 9,031 | -0.08(-5.87%) |
Jun 13, 2022 | 1.350 | 1.375 | 1.220 | 1.307 | 19,021 | -0.08(-5.99%) |
Jun 10, 2022 | 1.430 | 1.485 | 1.380 | 1.390 | 32,971 | -0.02(-1.42%) |
Jun 09, 2022 | 1.420 | 1.430 | 1.370 | 1.410 | 14,505 | +0.03(+2.17%) |
Jun 08, 2022 | 1.360 | 1.450 | 1.240 | 1.380 | 73,951 | +0.05(+3.76%) |
Jun 07, 2022 | 1.364 | 1.364 | 1.330 | 1.330 | 5,043 | +0.09(+6.93%) |
Jun 06, 2022 | 1.330 | 1.380 | 1.230 | 1.244 | 18,701 | -0.09(-6.80%) |
Jun 03, 2022 | 1.335 | 1.335 | 1.335 | 1.335 | 659 | -0.07(-4.68%) |
Jun 02, 2022 | 1.380 | 1.440 | 1.300 | 1.400 | 15,448 | +0.03(+2.11%) |