Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.070 | 1.100 | 1.060 | 1.080 | 900,594 | +0.01(+0.93%) |
Jan 30, 2023 | 1.090 | 1.110 | 1.060 | 1.070 | 1,172,833 | -0.04(-3.60%) |
Jan 27, 2023 | 1.070 | 1.130 | 1.060 | 1.110 | 1,408,186 | +0.03(+2.78%) |
Jan 26, 2023 | 1.140 | 1.180 | 1.061 | 1.080 | 1,589,316 | -0.03(-2.70%) |
Jan 25, 2023 | 1.070 | 1.140 | 1.040 | 1.110 | 1,569,377 | +0.03(+2.78%) |
Jan 24, 2023 | 1.100 | 1.135 | 1.080 | 1.080 | 1,088,045 | -0.02(-1.82%) |
Jan 23, 2023 | 1.150 | 1.160 | 1.100 | 1.100 | 1,724,696 | -0.03(-2.65%) |
Jan 20, 2023 | 1.080 | 1.150 | 1.080 | 1.130 | 1,454,355 | +0.07(+6.60%) |
Jan 19, 2023 | 1.090 | 1.110 | 1.050 | 1.060 | 2,072,096 | -0.01(-0.93%) |
Jan 18, 2023 | 1.070 | 1.200 | 1.030 | 1.070 | 2,548,299 | -0.01(-0.93%) |
Jan 17, 2023 | 1.140 | 1.170 | 1.060 | 1.080 | 2,124,006 | -0.09(-7.69%) |
Jan 13, 2023 | 1.240 | 1.260 | 1.130 | 1.170 | 2,374,785 | -0.08(-6.40%) |
Jan 12, 2023 | 1.150 | 1.250 | 1.110 | 1.250 | 3,000,166 | +0.10(+8.70%) |
Jan 11, 2023 | 1.080 | 1.160 | 1.030 | 1.150 | 2,368,497 | +0.09(+8.49%) |
Jan 10, 2023 | 1.000 | 1.080 | 0.9810 | 1.060 | 1,466,925 | +0.09(+9.76%) |
Jan 09, 2023 | 1.000 | 1.055 | 0.9657 | 0.9657 | 2,276,436 | -0.01(-0.88%) |
Jan 06, 2023 | 1.000 | 1.020 | 0.9210 | 0.9743 | 1,850,681 | +0.00(+0.44%) |
Jan 05, 2023 | 1.070 | 1.070 | 0.9500 | 0.9700 | 3,327,117 | -0.07(-6.73%) |
Jan 04, 2023 | 0.9500 | 1.100 | 0.9400 | 1.040 | 2,398,431 | +0.10(+11.15%) |
Jan 03, 2023 | 0.9900 | 1.030 | 0.9101 | 0.9357 | 2,508,370 | -0.03(-2.62%) |
Dec 30, 2022 | 0.9391 | 0.9698 | 0.8901 | 0.9609 | 3,783,169 | +0.01(+1.21%) |
Dec 29, 2022 | 0.8200 | 0.9645 | 0.8002 | 0.9494 | 4,168,945 | +0.17(+22.03%) |
Dec 28, 2022 | 0.7543 | 0.7793 | 0.7316 | 0.7780 | 2,311,333 | +0.03(+3.77%) |
Dec 27, 2022 | 0.8300 | 0.8378 | 0.7410 | 0.7497 | 4,018,627 | -0.08(-9.24%) |
Dec 23, 2022 | 0.8800 | 0.9013 | 0.8108 | 0.8260 | 2,130,254 | -0.07(-7.83%) |
Dec 22, 2022 | 0.9000 | 0.9105 | 0.8606 | 0.8962 | 1,922,567 | -0.02(-2.45%) |
Dec 21, 2022 | 0.9434 | 0.9668 | 0.9063 | 0.9187 | 2,246,782 | -0.01(-0.63%) |
Dec 20, 2022 | 0.9000 | 0.9400 | 0.8510 | 0.9245 | 3,608,225 | +0.02(+2.02%) |
Dec 19, 2022 | 1.030 | 1.050 | 0.9046 | 0.9062 | 6,742,458 | -0.15(-14.51%) |
Dec 16, 2022 | 1.070 | 1.120 | 1.050 | 1.060 | 25,343,120 | -0.05(-4.50%) |
Dec 15, 2022 | 1.150 | 1.170 | 1.100 | 1.110 | 4,920,027 | -0.08(-6.72%) |
Dec 14, 2022 | 1.170 | 1.230 | 1.130 | 1.190 | 4,697,783 | +0.01(+0.85%) |
Dec 13, 2022 | 1.090 | 1.190 | 1.060 | 1.180 | 5,059,999 | +0.13(+12.38%) |
Dec 12, 2022 | 1.010 | 1.070 | 0.9252 | 1.050 | 5,610,928 | +0.02(+1.94%) |
Dec 09, 2022 | 1.150 | 1.180 | 1.020 | 1.030 | 2,846,843 | -0.11(-9.65%) |
Dec 08, 2022 | 1.090 | 1.140 | 1.050 | 1.140 | 2,349,465 | +0.05(+4.59%) |
Dec 07, 2022 | 1.070 | 1.120 | 1.050 | 1.090 | 2,040,936 | +0.01(+0.93%) |
Dec 06, 2022 | 1.170 | 1.172 | 1.070 | 1.080 | 3,386,610 | -0.09(-7.69%) |
Dec 05, 2022 | 1.310 | 1.310 | 1.140 | 1.170 | 3,352,855 | -0.13(-10.00%) |
Dec 02, 2022 | 1.170 | 1.300 | 1.150 | 1.300 | 3,840,660 | +0.13(+11.11%) |
Dec 01, 2022 | 1.200 | 1.200 | 1.120 | 1.170 | 3,836,457 | -0.01(-0.85%) |
Nov 30, 2022 | 1.240 | 1.250 | 1.110 | 1.180 | 6,066,208 | -0.05(-4.07%) |
Nov 29, 2022 | 1.230 | 1.275 | 1.220 | 1.230 | 1,967,359 | +0.00(+0.00%) |
Nov 28, 2022 | 1.260 | 1.300 | 1.220 | 1.230 | 2,771,995 | -0.05(-3.91%) |
Nov 25, 2022 | 1.310 | 1.320 | 1.270 | 1.280 | 993,807 | -0.02(-1.54%) |
Nov 23, 2022 | 1.340 | 1.380 | 1.300 | 1.300 | 1,954,608 | -0.06(-4.41%) |
Nov 22, 2022 | 1.340 | 1.360 | 1.300 | 1.360 | 1,842,249 | +0.02(+1.49%) |
Nov 21, 2022 | 1.360 | 1.370 | 1.330 | 1.340 | 1,251,725 | -0.02(-1.47%) |
Nov 18, 2022 | 1.450 | 1.450 | 1.320 | 1.360 | 1,878,821 | -0.04(-2.86%) |
Nov 17, 2022 | 1.430 | 1.430 | 1.340 | 1.400 | 2,421,709 | -0.03(-2.10%) |
Nov 16, 2022 | 1.550 | 1.565 | 1.385 | 1.430 | 3,849,353 | -0.16(-10.06%) |
Nov 15, 2022 | 1.640 | 1.660 | 1.550 | 1.590 | 3,057,270 | +0.00(+0.00%) |
Nov 14, 2022 | 1.650 | 1.725 | 1.580 | 1.590 | 4,128,615 | -0.07(-4.22%) |
Nov 11, 2022 | 1.580 | 1.690 | 1.510 | 1.660 | 5,442,916 | +0.11(+7.10%) |
Nov 10, 2022 | 1.270 | 1.600 | 1.270 | 1.550 | 8,138,515 | +0.29(+23.02%) |
Nov 09, 2022 | 1.450 | 1.585 | 1.260 | 1.260 | 4,430,800 | -0.13(-9.35%) |
Nov 08, 2022 | 1.480 | 1.480 | 1.350 | 1.390 | 3,389,986 | -0.04(-2.80%) |
Nov 07, 2022 | 1.510 | 1.530 | 1.420 | 1.430 | 2,705,317 | -0.04(-2.72%) |
Nov 04, 2022 | 1.520 | 1.520 | 1.410 | 1.470 | 3,510,469 | -0.01(-0.68%) |
Nov 03, 2022 | 1.510 | 1.570 | 1.475 | 1.480 | 3,101,829 | -0.06(-3.90%) |
Nov 02, 2022 | 1.610 | 1.680 | 1.540 | 1.540 | 3,541,715 | -0.08(-4.94%) |