Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.210 | 1.310 | 1.210 | 1.290 | 8,146 | +0.01(+0.78%) |
Jan 30, 2023 | 1.190 | 1.380 | 1.190 | 1.280 | 33,859 | +0.02(+1.59%) |
Jan 27, 2023 | 1.510 | 1.510 | 1.110 | 1.260 | 147,969 | -0.19(-13.10%) |
Jan 26, 2023 | 1.500 | 1.520 | 1.370 | 1.450 | 57,956 | -0.05(-3.01%) |
Jan 25, 2023 | 1.430 | 1.500 | 1.380 | 1.495 | 36,341 | +0.07(+4.55%) |
Jan 24, 2023 | 1.480 | 1.500 | 1.430 | 1.430 | 39,581 | -0.04(-2.39%) |
Jan 23, 2023 | 1.420 | 1.510 | 1.400 | 1.465 | 71,405 | +0.07(+4.64%) |
Jan 20, 2023 | 1.370 | 1.420 | 1.340 | 1.400 | 23,295 | +0.07(+5.26%) |
Jan 19, 2023 | 1.420 | 1.420 | 1.290 | 1.330 | 42,494 | -0.05(-3.62%) |
Jan 18, 2023 | 1.390 | 1.410 | 1.340 | 1.380 | 29,887 | +0.04(+2.99%) |
Jan 17, 2023 | 1.440 | 1.440 | 1.270 | 1.340 | 39,869 | -0.05(-3.60%) |
Jan 13, 2023 | 1.330 | 1.400 | 1.330 | 1.390 | 54,932 | +0.06(+4.51%) |
Jan 12, 2023 | 1.270 | 1.330 | 1.270 | 1.330 | 34,108 | +0.05(+3.91%) |
Jan 11, 2023 | 1.300 | 1.320 | 1.270 | 1.280 | 23,378 | +0.01(+0.79%) |
Jan 10, 2023 | 1.200 | 1.289 | 1.200 | 1.270 | 23,252 | +0.07(+5.83%) |
Jan 09, 2023 | 1.220 | 1.330 | 1.200 | 1.200 | 86,174 | -0.03(-2.45%) |
Jan 06, 2023 | 1.280 | 1.280 | 1.200 | 1.230 | 10,709 | +0.03(+2.51%) |
Jan 05, 2023 | 1.320 | 1.320 | 1.200 | 1.200 | 119,844 | -0.14(-10.45%) |
Jan 04, 2023 | 1.340 | 1.410 | 1.310 | 1.340 | 61,985 | +0.04(+2.68%) |
Jan 03, 2023 | 1.380 | 1.460 | 1.285 | 1.305 | 54,515 | -0.08(-5.44%) |
Dec 30, 2022 | 1.380 | 1.470 | 1.380 | 1.380 | 37,592 | -0.02(-1.42%) |
Dec 29, 2022 | 1.340 | 1.400 | 1.340 | 1.400 | 32,210 | +0.07(+5.26%) |
Dec 28, 2022 | 1.310 | 1.380 | 1.270 | 1.330 | 35,179 | -0.01(-0.75%) |
Dec 27, 2022 | 1.310 | 1.355 | 1.290 | 1.340 | 35,534 | +0.02(+1.13%) |
Dec 23, 2022 | 1.210 | 1.330 | 1.200 | 1.325 | 49,593 | -0.00(-0.04%) |
Dec 22, 2022 | 1.370 | 1.410 | 1.255 | 1.325 | 100,344 | -0.04(-3.25%) |
Dec 21, 2022 | 1.310 | 1.410 | 1.290 | 1.370 | 25,438 | +0.10(+7.87%) |
Dec 20, 2022 | 1.260 | 1.348 | 1.180 | 1.270 | 193,328 | -0.07(-5.22%) |
Dec 19, 2022 | 1.350 | 1.379 | 1.340 | 1.340 | 47,791 | +0.01(+0.75%) |
Dec 16, 2022 | 1.260 | 1.350 | 1.260 | 1.330 | 36,890 | +0.06(+4.85%) |
Dec 15, 2022 | 1.290 | 1.390 | 1.240 | 1.268 | 75,083 | -0.03(-2.42%) |
Dec 14, 2022 | 1.220 | 1.320 | 1.220 | 1.300 | 73,612 | +0.08(+6.56%) |
Dec 13, 2022 | 1.220 | 1.220 | 1.141 | 1.220 | 21,099 | +0.00(+0.00%) |
Dec 12, 2022 | 1.220 | 1.220 | 1.160 | 1.220 | 26,065 | +0.03(+2.52%) |
Dec 09, 2022 | 1.200 | 1.220 | 1.180 | 1.190 | 41,100 | +0.04(+3.57%) |
Dec 08, 2022 | 1.160 | 1.190 | 1.100 | 1.149 | 56,561 | +0.10(+9.43%) |
Dec 07, 2022 | 1.100 | 1.100 | 1.010 | 1.050 | 61,613 | -0.07(-6.48%) |
Dec 06, 2022 | 1.100 | 1.150 | 1.080 | 1.123 | 47,377 | -0.02(-1.95%) |
Dec 05, 2022 | 1.180 | 1.225 | 1.135 | 1.145 | 59,062 | -0.03(-2.97%) |
Dec 02, 2022 | 1.100 | 1.180 | 1.097 | 1.180 | 40,143 | +0.12(+11.32%) |
Dec 01, 2022 | 1.110 | 1.150 | 1.050 | 1.060 | 51,197 | -0.07(-6.19%) |
Nov 30, 2022 | 1.250 | 1.250 | 1.120 | 1.130 | 50,097 | -0.08(-6.61%) |
Nov 29, 2022 | 1.160 | 1.300 | 1.150 | 1.210 | 98,714 | +0.06(+5.24%) |
Nov 28, 2022 | 1.000 | 1.150 | 0.9995 | 1.150 | 46,012 | +0.14(+13.83%) |
Nov 25, 2022 | 0.9600 | 1.010 | 0.9500 | 1.010 | 83,687 | +0.15(+16.84%) |
Nov 23, 2022 | 0.8500 | 1.000 | 0.8400 | 0.8644 | 74,499 | +0.02(+2.90%) |
Nov 22, 2022 | 0.8499 | 0.8500 | 0.7998 | 0.8400 | 61,703 | -0.01(-1.18%) |
Nov 21, 2022 | 0.7931 | 0.8500 | 0.7931 | 0.8500 | 25,378 | +0.01(+1.46%) |
Nov 18, 2022 | 0.8499 | 0.8500 | 0.8281 | 0.8378 | 5,694 | +0.01(+1.31%) |
Nov 17, 2022 | 0.7800 | 0.8385 | 0.7800 | 0.8270 | 23,210 | +0.05(+6.01%) |
Nov 16, 2022 | 0.7974 | 0.8039 | 0.7800 | 0.7801 | 30,441 | -0.05(-6.07%) |
Nov 15, 2022 | 0.8101 | 0.8500 | 0.8100 | 0.8305 | 44,793 | +0.09(+12.73%) |
Nov 14, 2022 | 0.7004 | 0.8099 | 0.7004 | 0.7367 | 94,765 | +0.05(+6.64%) |
Nov 11, 2022 | 0.6200 | 0.7199 | 0.6200 | 0.6908 | 92,447 | +0.10(+17.08%) |
Nov 10, 2022 | 0.4900 | 0.5900 | 0.4900 | 0.5900 | 40,859 | +0.06(+10.32%) |
Nov 09, 2022 | 0.5398 | 0.5398 | 0.4800 | 0.5348 | 18,893 | -0.01(-2.41%) |
Nov 08, 2022 | 0.5452 | 0.5480 | 0.5339 | 0.5480 | 5,032 | -0.01(-1.63%) |
Nov 07, 2022 | 0.5900 | 0.5900 | 0.5400 | 0.5571 | 3,189 | -0.02(-3.93%) |
Nov 04, 2022 | 0.5250 | 0.5799 | 0.5200 | 0.5799 | 29,511 | +0.09(+18.35%) |
Nov 03, 2022 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 12,462 | -0.02(-4.26%) |
Nov 02, 2022 | 0.5000 | 0.5120 | 0.4902 | 0.5118 | 26,537 | +0.00(+0.31%) |