Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2023 | 0.7299 | 0.7299 | 0.6576 | 0.6750 | 201,579 | -0.06(-8.64%) |
Jan 27, 2023 | 0.6014 | 0.7400 | 0.5803 | 0.7388 | 527,928 | +0.12(+19.16%) |
Jan 26, 2023 | 0.5800 | 0.6200 | 0.5700 | 0.6200 | 110,098 | +0.06(+9.85%) |
Jan 25, 2023 | 0.5701 | 0.5800 | 0.5600 | 0.5644 | 174,967 | +0.00(+0.79%) |
Jan 24, 2023 | 0.5700 | 0.5899 | 0.5600 | 0.5600 | 224,624 | -0.02(-2.74%) |
Jan 23, 2023 | 0.6445 | 0.6445 | 0.5605 | 0.5758 | 175,760 | -0.04(-7.20%) |
Jan 20, 2023 | 0.6460 | 0.6460 | 0.5985 | 0.6205 | 121,401 | +0.01(+1.74%) |
Jan 19, 2023 | 0.5600 | 0.6370 | 0.5600 | 0.6099 | 405,654 | +0.02(+4.26%) |
Jan 18, 2023 | 0.5170 | 0.6000 | 0.5170 | 0.5850 | 118,721 | +0.05(+9.14%) |
Jan 17, 2023 | 0.6001 | 0.6200 | 0.5300 | 0.5360 | 238,897 | -0.06(-10.68%) |
Jan 13, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6001 | 136,343 | +0.00(+0.02%) |
Jan 12, 2023 | 0.6174 | 0.6300 | 0.5202 | 0.6000 | 209,749 | -0.01(-1.48%) |
Jan 11, 2023 | 0.6500 | 0.6500 | 0.5800 | 0.6090 | 217,655 | -0.02(-3.46%) |
Jan 10, 2023 | 0.5300 | 0.6395 | 0.5102 | 0.6308 | 488,938 | +0.11(+20.15%) |
Jan 09, 2023 | 0.5282 | 0.5300 | 0.4935 | 0.5250 | 229,359 | +0.03(+6.58%) |
Jan 06, 2023 | 0.5000 | 0.5300 | 0.4650 | 0.4926 | 184,628 | -0.01(-1.48%) |
Jan 05, 2023 | 0.4944 | 0.5098 | 0.4502 | 0.5000 | 191,959 | -0.02(-3.38%) |
Jan 04, 2023 | 0.4900 | 0.5400 | 0.4800 | 0.5175 | 543,403 | +0.03(+5.61%) |
Jan 03, 2023 | 0.4461 | 0.4900 | 0.4101 | 0.4900 | 362,680 | +0.07(+16.67%) |
Dec 30, 2022 | 0.4400 | 0.4400 | 0.3801 | 0.4200 | 566,103 | +0.01(+3.70%) |
Dec 29, 2022 | 0.3801 | 0.4200 | 0.3801 | 0.4050 | 246,867 | +0.03(+6.58%) |
Dec 28, 2022 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 510,182 | -0.03(-7.32%) |
Dec 27, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 324,131 | -0.00(-0.75%) |
Dec 23, 2022 | 0.4000 | 0.4195 | 0.3904 | 0.4131 | 153,415 | +0.01(+2.13%) |
Dec 22, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.4045 | 288,610 | +0.00(+0.65%) |
Dec 21, 2022 | 0.3900 | 0.4700 | 0.3900 | 0.4019 | 577,159 | +0.00(+0.47%) |
Dec 20, 2022 | 0.4354 | 0.4399 | 0.3900 | 0.4000 | 581,143 | +0.00(+0.00%) |
Dec 19, 2022 | 0.5300 | 0.5301 | 0.3900 | 0.4000 | 792,167 | -0.20(-33.34%) |
Dec 16, 2022 | 0.3889 | 0.6700 | 0.3600 | 0.6001 | 3,924,115 | +0.24(+66.69%) |
Dec 15, 2022 | 0.4000 | 0.4300 | 0.3500 | 0.3600 | 264,586 | -0.03(-8.63%) |
Dec 14, 2022 | 0.3977 | 0.4643 | 0.3940 | 0.3940 | 550,346 | -0.02(-3.90%) |
Dec 13, 2022 | 0.3783 | 0.4900 | 0.3783 | 0.4100 | 257,858 | +0.02(+5.13%) |
Dec 12, 2022 | 0.3800 | 0.4400 | 0.3700 | 0.3900 | 304,391 | +0.01(+3.42%) |
Dec 09, 2022 | 0.3400 | 0.4200 | 0.3400 | 0.3771 | 361,896 | -0.00(-0.76%) |
Dec 08, 2022 | 0.3969 | 0.4199 | 0.3500 | 0.3800 | 429,385 | -0.02(-4.04%) |
Dec 07, 2022 | 0.3977 | 0.4295 | 0.3850 | 0.3960 | 100,632 | -0.01(-3.41%) |
Dec 06, 2022 | 0.4500 | 0.4700 | 0.3800 | 0.4100 | 470,171 | -0.04(-9.49%) |
Dec 05, 2022 | 0.4800 | 0.4900 | 0.4300 | 0.4530 | 322,346 | -0.03(-5.62%) |
Dec 02, 2022 | 0.4399 | 0.5800 | 0.4229 | 0.4800 | 1,190,592 | +0.08(+20.00%) |
Dec 01, 2022 | 0.3531 | 0.4499 | 0.3531 | 0.4000 | 563,147 | +0.05(+14.29%) |
Nov 30, 2022 | 0.3573 | 0.3997 | 0.3400 | 0.3500 | 650,291 | +0.01(+2.88%) |
Nov 29, 2022 | 0.3510 | 0.4000 | 0.3300 | 0.3402 | 359,602 | -0.01(-2.80%) |
Nov 28, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 358,249 | -0.03(-7.41%) |
Nov 25, 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3780 | 128,088 | -0.01(-3.08%) |
Nov 23, 2022 | 0.4300 | 0.4300 | 0.3600 | 0.3900 | 357,063 | -0.02(-4.88%) |
Nov 22, 2022 | 0.3800 | 0.4600 | 0.3600 | 0.4100 | 2,755,293 | +0.06(+17.14%) |
Nov 21, 2022 | 0.3600 | 0.3900 | 0.3400 | 0.3500 | 672,820 | +0.02(+6.06%) |
Nov 18, 2022 | 0.4300 | 0.4700 | 0.3300 | 0.3300 | 2,475,925 | -0.08(-18.58%) |
Nov 17, 2022 | 0.4840 | 0.4886 | 0.4053 | 0.4053 | 1,231,075 | -0.05(-11.08%) |
Nov 16, 2022 | 0.5000 | 0.5000 | 0.4517 | 0.4558 | 218,168 | -0.04(-8.84%) |
Nov 15, 2022 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 541,136 | +0.01(+2.04%) |
Nov 14, 2022 | 0.5150 | 0.5323 | 0.4900 | 0.4900 | 229,790 | -0.03(-5.19%) |
Nov 11, 2022 | 0.5100 | 0.5300 | 0.4900 | 0.5168 | 309,500 | -0.00(-0.62%) |
Nov 10, 2022 | 0.5407 | 0.5600 | 0.5115 | 0.5200 | 266,683 | +0.03(+6.12%) |
Nov 09, 2022 | 0.6012 | 0.6118 | 0.4830 | 0.4900 | 731,928 | -0.05(-9.28%) |
Nov 08, 2022 | 0.6500 | 0.7200 | 0.5076 | 0.5401 | 483,733 | -0.12(-18.17%) |
Nov 07, 2022 | 0.7075 | 0.7505 | 0.6500 | 0.6600 | 164,182 | -0.07(-9.51%) |
Nov 04, 2022 | 0.7473 | 0.7595 | 0.6500 | 0.7294 | 136,803 | +0.04(+5.47%) |
Nov 03, 2022 | 0.7000 | 0.7395 | 0.6740 | 0.6916 | 130,378 | -0.03(-4.76%) |
Nov 02, 2022 | 0.7628 | 0.7961 | 0.7200 | 0.7262 | 65,934 | -0.03(-3.71%) |
Nov 01, 2022 | 0.7400 | 0.7910 | 0.7400 | 0.7542 | 103,298 | +0.01(+1.60%) |
Oct 31, 2022 | 0.7900 | 0.7900 | 0.7282 | 0.7423 | 93,060 | -0.03(-4.31%) |
Oct 28, 2022 | 0.7600 | 0.8000 | 0.7350 | 0.7757 | 218,041 | +0.04(+4.82%) |
Oct 27, 2022 | 0.6800 | 0.7500 | 0.6500 | 0.7400 | 185,313 | +0.08(+11.66%) |
Oct 26, 2022 | 0.6531 | 0.6990 | 0.6428 | 0.6627 | 253,588 | +0.00(+0.71%) |
Oct 25, 2022 | 0.5511 | 0.6580 | 0.5511 | 0.6580 | 248,719 | +0.12(+21.83%) |
Oct 24, 2022 | 0.5716 | 0.5716 | 0.5300 | 0.5401 | 222,771 | -0.04(-6.10%) |
Oct 21, 2022 | 0.6400 | 0.6400 | 0.5700 | 0.5752 | 325,755 | -0.02(-3.33%) |
Oct 20, 2022 | 0.6215 | 0.6500 | 0.5915 | 0.5950 | 329,962 | -0.03(-4.80%) |
Oct 19, 2022 | 0.6698 | 0.6740 | 0.6220 | 0.6250 | 172,905 | -0.03(-4.57%) |
Oct 18, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6549 | 272,570 | -0.01(-1.22%) |
Oct 17, 2022 | 0.6800 | 0.6800 | 0.6614 | 0.6630 | 150,463 | -0.02(-2.31%) |
Oct 14, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6787 | 92,918 | -0.02(-2.51%) |
Oct 13, 2022 | 0.7000 | 0.7234 | 0.6518 | 0.6962 | 206,058 | -0.00(-0.54%) |
Oct 12, 2022 | 0.7900 | 0.7900 | 0.6838 | 0.7000 | 208,786 | -0.05(-6.87%) |
Oct 11, 2022 | 0.7600 | 0.7840 | 0.7500 | 0.7516 | 101,319 | +0.00(+0.21%) |
Oct 10, 2022 | 0.8300 | 0.8262 | 0.7500 | 0.7500 | 159,074 | -0.04(-4.56%) |
Oct 07, 2022 | 0.8200 | 0.8200 | 0.7802 | 0.7858 | 205,707 | -0.02(-2.17%) |
Oct 06, 2022 | 0.8000 | 0.8200 | 0.7900 | 0.8032 | 161,426 | +0.00(+0.40%) |
Oct 05, 2022 | 0.7828 | 0.8200 | 0.7802 | 0.8000 | 148,541 | +0.02(+2.04%) |
Oct 04, 2022 | 0.8100 | 0.8400 | 0.7803 | 0.7840 | 102,438 | -0.03(-4.02%) |
Oct 03, 2022 | 0.8200 | 0.8500 | 0.7802 | 0.8168 | 220,529 | +0.04(+4.68%) |
Sep 30, 2022 | 0.7800 | 0.7929 | 0.7701 | 0.7803 | 131,905 | +0.00(+0.30%) |
Sep 29, 2022 | 0.8150 | 0.8574 | 0.7647 | 0.7780 | 284,034 | -0.04(-5.32%) |
Sep 28, 2022 | 0.8100 | 0.8600 | 0.8100 | 0.8217 | 399,391 | -0.01(-1.06%) |
Sep 27, 2022 | 0.8737 | 0.8860 | 0.8200 | 0.8305 | 241,115 | -0.04(-4.94%) |
Sep 26, 2022 | 0.8249 | 0.9200 | 0.8249 | 0.8737 | 178,465 | +0.00(+0.25%) |
Sep 23, 2022 | 0.9000 | 0.9178 | 0.8611 | 0.8715 | 133,721 | -0.02(-2.08%) |
Sep 22, 2022 | 0.9383 | 0.9383 | 0.8700 | 0.8900 | 218,813 | -0.01(-1.22%) |
Sep 21, 2022 | 0.9500 | 0.9800 | 0.9000 | 0.9010 | 151,498 | -0.03(-3.42%) |
Sep 20, 2022 | 0.9852 | 0.9966 | 0.9031 | 0.9329 | 308,847 | -0.06(-5.77%) |
Sep 19, 2022 | 1.000 | 1.030 | 0.9710 | 0.9900 | 350,407 | -0.02(-1.98%) |
Sep 16, 2022 | 1.030 | 1.090 | 0.9955 | 1.010 | 1,704,247 | -0.05(-4.72%) |
Sep 15, 2022 | 1.110 | 1.140 | 1.030 | 1.060 | 335,583 | -0.02(-1.85%) |
Sep 14, 2022 | 1.020 | 1.100 | 0.9801 | 1.080 | 510,134 | +0.06(+5.88%) |
Sep 13, 2022 | 1.000 | 1.030 | 0.9700 | 1.020 | 265,098 | +0.00(+0.00%) |
Sep 12, 2022 | 0.9900 | 1.050 | 0.9841 | 1.020 | 211,255 | +0.01(+0.99%) |
Sep 09, 2022 | 1.040 | 1.060 | 0.9912 | 1.010 | 273,465 | -0.03(-2.88%) |
Sep 08, 2022 | 0.9999 | 1.040 | 0.9675 | 1.040 | 408,335 | +0.05(+5.53%) |
Sep 07, 2022 | 0.9300 | 0.9954 | 0.9300 | 0.9855 | 245,244 | +0.04(+3.82%) |
Sep 06, 2022 | 0.9400 | 0.9700 | 0.9300 | 0.9492 | 322,927 | +0.00(+0.25%) |
Sep 02, 2022 | 0.9025 | 0.9687 | 0.8920 | 0.9468 | 401,541 | +0.05(+6.13%) |
Sep 01, 2022 | 0.9100 | 0.9300 | 0.8200 | 0.8921 | 842,945 | +0.03(+3.13%) |
Aug 31, 2022 | 0.9044 | 0.9350 | 0.8500 | 0.8650 | 1,083,569 | -0.04(-3.89%) |
Aug 30, 2022 | 1.000 | 1.030 | 0.8863 | 0.9000 | 873,790 | -0.07(-7.69%) |
Aug 29, 2022 | 0.8900 | 1.020 | 0.8900 | 0.9750 | 1,425,425 | +0.11(+12.38%) |
Aug 26, 2022 | 0.9500 | 0.9501 | 0.8402 | 0.8676 | 399,550 | -0.07(-7.01%) |
Aug 25, 2022 | 0.8300 | 0.9600 | 0.8300 | 0.9330 | 379,067 | +0.09(+11.07%) |
Aug 24, 2022 | 0.9200 | 0.9400 | 0.8300 | 0.8400 | 306,995 | -0.07(-7.69%) |
Aug 23, 2022 | 0.8900 | 0.9398 | 0.8677 | 0.9100 | 494,515 | +0.10(+12.35%) |
Aug 22, 2022 | 0.8200 | 0.8500 | 0.8050 | 0.8100 | 310,706 | -0.01(-1.24%) |
Aug 19, 2022 | 0.8700 | 0.8700 | 0.8202 | 0.8202 | 305,282 | -0.05(-5.72%) |
Aug 18, 2022 | 0.8700 | 0.8925 | 0.8631 | 0.8700 | 222,372 | +0.01(+0.81%) |
Aug 17, 2022 | 0.9400 | 0.9449 | 0.8610 | 0.8630 | 473,130 | -0.07(-7.20%) |
Aug 16, 2022 | 1.000 | 1.040 | 0.9300 | 0.9300 | 521,423 | -0.04(-4.12%) |
Aug 15, 2022 | 1.030 | 1.080 | 0.9550 | 0.9700 | 475,864 | -0.03(-3.00%) |
Aug 12, 2022 | 1.020 | 1.060 | 1.000 | 1.000 | 220,957 | +0.00(+0.00%) |
Aug 11, 2022 | 1.000 | 1.100 | 0.9999 | 1.000 | 350,649 | +0.02(+1.77%) |
Aug 10, 2022 | 0.9798 | 1.035 | 0.9300 | 0.9826 | 387,592 | +0.05(+5.66%) |
Aug 09, 2022 | 1.020 | 1.030 | 0.9300 | 0.9300 | 1,243,053 | -0.17(-15.45%) |
Aug 08, 2022 | 1.170 | 1.260 | 1.100 | 1.100 | 591,334 | -0.04(-3.51%) |
Aug 05, 2022 | 1.050 | 1.155 | 1.020 | 1.140 | 437,654 | +0.09(+8.57%) |
Aug 04, 2022 | 1.090 | 1.100 | 1.010 | 1.050 | 336,574 | -0.03(-2.78%) |
Aug 03, 2022 | 1.050 | 1.100 | 1.030 | 1.080 | 383,147 | +0.01(+0.93%) |
Aug 02, 2022 | 1.040 | 1.119 | 1.020 | 1.070 | 491,999 | +0.02(+1.90%) |
Aug 01, 2022 | 1.100 | 1.150 | 1.050 | 1.050 | 510,950 | -0.08(-7.08%) |
Jul 29, 2022 | 1.100 | 1.150 | 1.100 | 1.130 | 184,213 | -0.02(-1.74%) |
Jul 28, 2022 | 1.230 | 1.230 | 1.110 | 1.150 | 287,692 | -0.07(-5.74%) |
Jul 27, 2022 | 1.250 | 1.260 | 1.210 | 1.220 | 159,908 | -0.01(-0.81%) |
Jul 26, 2022 | 1.280 | 1.310 | 1.220 | 1.230 | 245,662 | -0.05(-3.91%) |
Jul 25, 2022 | 1.280 | 1.320 | 1.260 | 1.280 | 92,452 | +0.01(+0.79%) |
Jul 22, 2022 | 1.300 | 1.300 | 1.230 | 1.270 | 189,725 | -0.03(-2.31%) |
Jul 21, 2022 | 1.290 | 1.350 | 1.215 | 1.300 | 226,631 | +0.02(+1.56%) |
Jul 20, 2022 | 1.260 | 1.310 | 1.240 | 1.280 | 187,180 | +0.03(+2.40%) |
Jul 19, 2022 | 1.240 | 1.290 | 1.200 | 1.250 | 231,168 | +0.01(+0.81%) |
Jul 18, 2022 | 1.280 | 1.294 | 1.220 | 1.240 | 69,631 | +0.00(+0.00%) |
Jul 15, 2022 | 1.300 | 1.300 | 1.210 | 1.240 | 159,606 | +0.00(+0.00%) |
Jul 14, 2022 | 1.290 | 1.302 | 1.230 | 1.240 | 186,890 | -0.06(-4.62%) |
Jul 13, 2022 | 1.300 | 1.390 | 1.270 | 1.300 | 222,916 | -0.01(-0.76%) |
Jul 12, 2022 | 1.360 | 1.360 | 1.300 | 1.310 | 82,836 | -0.06(-4.38%) |
Jul 11, 2022 | 1.470 | 1.475 | 1.350 | 1.370 | 266,618 | -0.13(-8.67%) |
Jul 08, 2022 | 1.450 | 1.550 | 1.410 | 1.500 | 224,097 | +0.04(+2.74%) |
Jul 07, 2022 | 1.370 | 1.490 | 1.360 | 1.460 | 190,203 | +0.10(+7.35%) |
Jul 06, 2022 | 1.350 | 1.380 | 1.310 | 1.360 | 149,341 | +0.02(+1.49%) |
Jul 05, 2022 | 1.220 | 1.350 | 1.210 | 1.340 | 335,998 | +0.10(+8.06%) |