Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.550 | 1.610 | 1.470 | 1.510 | 180,218 | -0.05(-3.21%) |
Jan 30, 2023 | 1.550 | 1.650 | 1.530 | 1.560 | 303,779 | -0.01(-0.64%) |
Jan 27, 2023 | 1.390 | 1.570 | 1.390 | 1.570 | 500,340 | +0.18(+12.95%) |
Jan 26, 2023 | 1.350 | 1.430 | 1.340 | 1.390 | 238,252 | +0.07(+5.30%) |
Jan 25, 2023 | 1.300 | 1.340 | 1.220 | 1.320 | 191,881 | -0.03(-2.22%) |
Jan 24, 2023 | 1.400 | 1.410 | 1.320 | 1.350 | 106,889 | -0.04(-2.88%) |
Jan 23, 2023 | 1.300 | 1.420 | 1.300 | 1.390 | 265,338 | +0.08(+6.11%) |
Jan 20, 2023 | 1.260 | 1.320 | 1.240 | 1.310 | 97,245 | +0.03(+2.34%) |
Jan 19, 2023 | 1.260 | 1.312 | 1.260 | 1.280 | 108,861 | +0.02(+1.59%) |
Jan 18, 2023 | 1.330 | 1.350 | 1.250 | 1.260 | 182,376 | -0.06(-4.55%) |
Jan 17, 2023 | 1.210 | 1.330 | 1.200 | 1.320 | 243,948 | +0.08(+6.45%) |
Jan 13, 2023 | 1.190 | 1.280 | 1.160 | 1.240 | 289,896 | +0.03(+2.48%) |
Jan 12, 2023 | 1.190 | 1.210 | 1.120 | 1.210 | 308,008 | +0.09(+8.04%) |
Jan 11, 2023 | 1.350 | 1.500 | 1.040 | 1.120 | 1,281,168 | -0.24(-17.65%) |
Jan 10, 2023 | 1.110 | 1.370 | 1.090 | 1.360 | 1,012,960 | +0.27(+24.77%) |
Jan 09, 2023 | 0.9900 | 1.120 | 0.9800 | 1.090 | 640,101 | +0.13(+13.54%) |
Jan 06, 2023 | 0.8500 | 0.9680 | 0.8450 | 0.9600 | 505,221 | +0.11(+13.60%) |
Jan 05, 2023 | 0.8300 | 0.8900 | 0.8200 | 0.8451 | 113,568 | -0.00(-0.58%) |
Jan 04, 2023 | 0.8300 | 0.8598 | 0.8097 | 0.8500 | 189,675 | +0.04(+5.20%) |
Jan 03, 2023 | 0.8183 | 0.8505 | 0.7500 | 0.8080 | 237,643 | -0.03(-3.81%) |
Dec 30, 2022 | 0.7500 | 0.8800 | 0.7320 | 0.8400 | 242,092 | +0.07(+9.09%) |
Dec 29, 2022 | 0.7300 | 0.7700 | 0.7100 | 0.7700 | 110,192 | +0.05(+6.21%) |
Dec 28, 2022 | 0.7500 | 0.7500 | 0.7010 | 0.7250 | 156,532 | -0.03(-3.33%) |
Dec 27, 2022 | 0.7984 | 0.7994 | 0.7300 | 0.7500 | 225,325 | -0.05(-6.48%) |
Dec 23, 2022 | 0.8000 | 0.8300 | 0.8001 | 0.8020 | 81,556 | -0.01(-1.60%) |
Dec 22, 2022 | 0.7600 | 0.8451 | 0.7600 | 0.8150 | 248,712 | +0.02(+3.15%) |
Dec 21, 2022 | 0.8000 | 0.8100 | 0.7601 | 0.7901 | 117,675 | +0.00(+0.00%) |
Dec 20, 2022 | 0.7564 | 0.8250 | 0.7551 | 0.7901 | 166,313 | +0.04(+5.35%) |
Dec 19, 2022 | 0.8200 | 0.8300 | 0.7410 | 0.7500 | 251,209 | -0.06(-7.53%) |
Dec 16, 2022 | 0.8100 | 0.8400 | 0.7400 | 0.8111 | 307,045 | -0.01(-0.84%) |
Dec 15, 2022 | 0.8800 | 0.9000 | 0.7700 | 0.8180 | 589,841 | -0.06(-6.45%) |
Dec 14, 2022 | 0.7800 | 0.9300 | 0.7601 | 0.8744 | 1,114,684 | +0.08(+10.68%) |
Dec 13, 2022 | 0.7300 | 0.8000 | 0.7300 | 0.7900 | 500,517 | +0.04(+5.90%) |
Dec 12, 2022 | 0.6600 | 0.7600 | 0.6600 | 0.7460 | 581,647 | +0.09(+14.19%) |
Dec 09, 2022 | 0.6600 | 0.6600 | 0.6122 | 0.6533 | 284,102 | -0.01(-1.03%) |
Dec 08, 2022 | 0.5600 | 0.6900 | 0.5600 | 0.6601 | 487,285 | +0.09(+16.13%) |
Dec 07, 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5684 | 209,703 | +0.00(+0.42%) |
Dec 06, 2022 | 0.6000 | 0.6296 | 0.5500 | 0.5660 | 217,516 | -0.04(-7.03%) |
Dec 05, 2022 | 0.6300 | 0.6500 | 0.6001 | 0.6088 | 188,039 | -0.03(-4.13%) |
Dec 02, 2022 | 0.6000 | 0.6400 | 0.5900 | 0.6350 | 393,286 | +0.03(+4.29%) |
Dec 01, 2022 | 0.6100 | 0.6312 | 0.5800 | 0.6089 | 304,432 | +0.01(+2.30%) |
Nov 30, 2022 | 0.6100 | 0.6100 | 0.5826 | 0.5952 | 187,783 | -0.01(-1.78%) |
Nov 29, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.6060 | 369,279 | +0.01(+2.02%) |
Nov 28, 2022 | 0.5997 | 0.6029 | 0.5800 | 0.5940 | 616,141 | +0.01(+2.24%) |
Nov 25, 2022 | 0.5588 | 0.5817 | 0.5525 | 0.5810 | 209,665 | +0.03(+5.16%) |
Nov 23, 2022 | 0.5600 | 0.5700 | 0.5200 | 0.5525 | 720,050 | +0.02(+3.68%) |
Nov 22, 2022 | 0.5300 | 0.5499 | 0.5100 | 0.5329 | 758,158 | +0.02(+4.47%) |
Nov 21, 2022 | 0.6000 | 0.5990 | 0.5031 | 0.5101 | 627,539 | -0.08(-12.92%) |
Nov 18, 2022 | 0.5900 | 0.5999 | 0.5800 | 0.5858 | 270,128 | +0.02(+3.13%) |
Nov 17, 2022 | 0.5964 | 0.6000 | 0.5510 | 0.5680 | 481,939 | -0.03(-5.32%) |
Nov 16, 2022 | 0.6091 | 0.6100 | 0.5805 | 0.5999 | 505,063 | +0.02(+3.34%) |
Nov 15, 2022 | 0.6795 | 0.6955 | 0.5700 | 0.5805 | 1,885,247 | -0.11(-16.15%) |
Nov 14, 2022 | 0.6900 | 0.7144 | 0.6600 | 0.6923 | 1,208,781 | +0.04(+6.51%) |
Nov 11, 2022 | 0.5699 | 0.7081 | 0.5510 | 0.6500 | 2,887,781 | +0.08(+14.46%) |
Nov 10, 2022 | 0.5700 | 0.6200 | 0.5321 | 0.5679 | 4,971,219 | +0.01(+1.87%) |
Nov 09, 2022 | 0.7590 | 0.7590 | 0.5218 | 0.5575 | 9,940,479 | -0.72(-56.45%) |
Nov 08, 2022 | 1.450 | 1.560 | 1.220 | 1.280 | 2,067,409 | -0.98(-43.36%) |
Nov 07, 2022 | 2.450 | 2.450 | 2.230 | 2.260 | 296,524 | -0.22(-8.87%) |
Nov 04, 2022 | 2.500 | 2.545 | 2.350 | 2.480 | 143,577 | -0.08(-3.13%) |
Nov 03, 2022 | 2.460 | 2.560 | 2.400 | 2.560 | 163,050 | +0.05(+1.99%) |
Nov 02, 2022 | 2.690 | 2.690 | 2.390 | 2.510 | 228,919 | -0.18(-6.69%) |