Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.8010 | 0.8097 | 0.7720 | 0.7900 | 597,308 | -0.02(-2.45%) |
Jan 30, 2023 | 0.7700 | 0.8100 | 0.7600 | 0.8098 | 1,011,468 | +0.00(+0.01%) |
Jan 27, 2023 | 0.8000 | 0.8099 | 0.7810 | 0.8097 | 1,018,483 | +0.01(+1.00%) |
Jan 26, 2023 | 0.8293 | 0.8299 | 0.7755 | 0.8017 | 1,106,586 | -0.02(-2.71%) |
Jan 25, 2023 | 0.7700 | 0.8897 | 0.7600 | 0.8240 | 6,136,230 | +0.06(+7.18%) |
Jan 24, 2023 | 0.7300 | 0.7896 | 0.7302 | 0.7688 | 1,217,444 | -0.03(-3.61%) |
Jan 23, 2023 | 0.7800 | 0.8000 | 0.7620 | 0.7976 | 1,426,125 | -0.02(-2.13%) |
Jan 20, 2023 | 0.7400 | 0.8200 | 0.7205 | 0.8150 | 4,020,088 | +0.10(+14.79%) |
Jan 19, 2023 | 0.7099 | 0.7300 | 0.6900 | 0.7100 | 812,201 | -0.02(-2.45%) |
Jan 18, 2023 | 0.7700 | 0.7895 | 0.7110 | 0.7278 | 1,183,282 | -0.03(-4.24%) |
Jan 17, 2023 | 0.7600 | 0.7799 | 0.7400 | 0.7600 | 704,872 | -0.01(-1.27%) |
Jan 13, 2023 | 0.7400 | 0.7929 | 0.7349 | 0.7698 | 1,164,101 | +0.02(+2.64%) |
Jan 12, 2023 | 0.7635 | 0.7699 | 0.7201 | 0.7500 | 712,938 | -0.03(-3.70%) |
Jan 11, 2023 | 0.7188 | 0.7800 | 0.7101 | 0.7788 | 1,407,381 | +0.07(+9.51%) |
Jan 10, 2023 | 0.6950 | 0.7195 | 0.6808 | 0.7112 | 614,013 | +0.02(+2.33%) |
Jan 09, 2023 | 0.7100 | 0.7198 | 0.6702 | 0.6950 | 756,218 | -0.01(-1.68%) |
Jan 06, 2023 | 0.6900 | 0.7200 | 0.6700 | 0.7069 | 1,196,106 | -0.02(-3.16%) |
Jan 05, 2023 | 0.7369 | 0.7491 | 0.7017 | 0.7300 | 1,448,913 | -0.02(-2.56%) |
Jan 04, 2023 | 0.7737 | 0.8137 | 0.7201 | 0.7492 | 3,164,253 | +0.02(+3.34%) |
Jan 03, 2023 | 0.7011 | 0.7500 | 0.6900 | 0.7250 | 1,747,176 | +0.01(+1.05%) |
Dec 30, 2022 | 0.7000 | 0.7997 | 0.6800 | 0.7175 | 4,218,800 | +0.04(+6.28%) |
Dec 29, 2022 | 0.6800 | 0.7000 | 0.6300 | 0.6751 | 1,496,812 | -0.01(-0.74%) |
Dec 28, 2022 | 0.8100 | 0.8223 | 0.5510 | 0.6801 | 3,823,384 | -0.16(-19.03%) |
Dec 27, 2022 | 0.8363 | 0.9000 | 0.7770 | 0.8399 | 2,580,286 | +0.03(+3.28%) |
Dec 23, 2022 | 1.050 | 1.070 | 0.7500 | 0.8132 | 10,989,988 | -0.48(-36.96%) |
Dec 22, 2022 | 1.260 | 1.290 | 1.200 | 1.290 | 450,742 | +0.00(+0.00%) |
Dec 21, 2022 | 1.280 | 1.310 | 1.240 | 1.290 | 560,313 | +0.05(+4.03%) |
Dec 20, 2022 | 1.330 | 1.347 | 1.200 | 1.240 | 1,145,336 | -0.12(-8.82%) |
Dec 19, 2022 | 1.450 | 1.520 | 1.360 | 1.360 | 702,219 | -0.09(-6.21%) |
Dec 16, 2022 | 1.550 | 1.560 | 1.450 | 1.450 | 673,863 | -0.06(-3.97%) |
Dec 15, 2022 | 1.600 | 1.606 | 1.480 | 1.510 | 569,081 | -0.17(-10.12%) |
Dec 14, 2022 | 1.650 | 1.700 | 1.570 | 1.680 | 887,255 | +0.03(+1.82%) |
Dec 13, 2022 | 1.480 | 1.700 | 1.480 | 1.650 | 1,379,131 | +0.13(+8.55%) |
Dec 12, 2022 | 1.580 | 1.679 | 1.450 | 1.520 | 2,825,133 | -0.25(-14.12%) |
Dec 09, 2022 | 1.970 | 2.330 | 1.640 | 1.770 | 24,690,176 | +0.04(+2.31%) |
Dec 08, 2022 | 1.380 | 1.890 | 1.370 | 1.730 | 7,655,700 | +0.35(+25.36%) |
Dec 07, 2022 | 1.430 | 1.460 | 1.360 | 1.380 | 560,811 | -0.04(-2.82%) |
Dec 06, 2022 | 1.510 | 1.520 | 1.390 | 1.420 | 740,507 | -0.10(-6.58%) |
Dec 05, 2022 | 1.610 | 1.720 | 1.500 | 1.520 | 1,771,990 | -0.05(-3.18%) |
Dec 02, 2022 | 1.470 | 1.600 | 1.450 | 1.570 | 1,597,771 | +0.14(+9.79%) |
Dec 01, 2022 | 1.460 | 1.480 | 1.370 | 1.430 | 813,019 | -0.02(-1.38%) |
Nov 30, 2022 | 1.530 | 1.560 | 1.410 | 1.450 | 901,101 | -0.13(-8.23%) |
Nov 29, 2022 | 1.360 | 1.620 | 1.260 | 1.580 | 2,728,856 | +0.13(+8.97%) |
Nov 28, 2022 | 1.400 | 1.450 | 1.335 | 1.450 | 1,535,106 | -0.08(-5.23%) |
Nov 25, 2022 | 1.620 | 1.620 | 1.430 | 1.530 | 4,032,351 | -0.10(-6.13%) |
Nov 23, 2022 | 1.560 | 1.810 | 1.460 | 1.630 | 43,354,172 | +0.43(+35.83%) |
Nov 22, 2022 | 1.270 | 1.270 | 1.170 | 1.200 | 671,119 | -0.06(-4.76%) |
Nov 21, 2022 | 1.280 | 1.300 | 1.130 | 1.260 | 1,426,510 | -0.05(-3.82%) |
Nov 18, 2022 | 1.300 | 1.340 | 1.270 | 1.310 | 830,843 | +0.02(+1.55%) |
Nov 17, 2022 | 1.370 | 1.540 | 1.280 | 1.290 | 2,282,820 | -0.08(-5.84%) |
Nov 16, 2022 | 1.370 | 1.410 | 1.321 | 1.370 | 998,414 | -0.05(-3.52%) |
Nov 15, 2022 | 1.350 | 1.470 | 1.310 | 1.420 | 2,867,271 | +0.13(+10.08%) |
Nov 14, 2022 | 1.320 | 1.380 | 1.270 | 1.290 | 1,877,037 | -0.08(-5.84%) |
Nov 11, 2022 | 1.370 | 1.440 | 1.270 | 1.370 | 3,383,737 | +0.05(+3.79%) |
Nov 10, 2022 | 1.540 | 1.560 | 1.220 | 1.320 | 6,732,946 | -0.30(-18.52%) |
Nov 09, 2022 | 1.550 | 1.930 | 1.520 | 1.620 | 52,820,128 | +0.37(+29.60%) |
Nov 08, 2022 | 1.600 | 1.650 | 1.180 | 1.250 | 18,805,604 | -0.91(-42.13%) |
Nov 07, 2022 | 2.610 | 2.670 | 2.160 | 2.160 | 258,613 | -0.45(-17.24%) |
Nov 04, 2022 | 3.000 | 3.000 | 2.425 | 2.610 | 1,178,350 | -2.06(-44.11%) |
Nov 03, 2022 | 6.990 | 7.000 | 4.360 | 4.670 | 354,977 | -2.33(-33.29%) |
Nov 02, 2022 | 7.140 | 7.390 | 6.814 | 7.000 | 63,367 | -0.14(-1.96%) |