Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.550 | 1.730 | 1.540 | 1.660 | 199,593 | +0.12(+8.14%) |
Jan 30, 2023 | 1.580 | 1.580 | 1.510 | 1.535 | 101,647 | -0.05(-2.85%) |
Jan 27, 2023 | 1.620 | 1.680 | 1.570 | 1.580 | 87,152 | -0.06(-3.66%) |
Jan 26, 2023 | 1.690 | 1.700 | 1.560 | 1.640 | 143,848 | -0.03(-1.80%) |
Jan 25, 2023 | 1.510 | 1.720 | 1.500 | 1.670 | 127,872 | +0.12(+7.74%) |
Jan 24, 2023 | 1.710 | 1.720 | 1.530 | 1.550 | 154,017 | -0.22(-12.43%) |
Jan 23, 2023 | 1.530 | 1.770 | 1.500 | 1.770 | 552,870 | +0.27(+18.00%) |
Jan 20, 2023 | 1.290 | 1.520 | 1.290 | 1.500 | 305,339 | +0.20(+15.38%) |
Jan 19, 2023 | 1.340 | 1.350 | 1.180 | 1.300 | 111,820 | +0.02(+1.56%) |
Jan 18, 2023 | 1.270 | 1.370 | 1.240 | 1.280 | 161,180 | -0.01(-0.78%) |
Jan 17, 2023 | 1.240 | 1.290 | 1.190 | 1.290 | 97,747 | +0.07(+5.74%) |
Jan 13, 2023 | 1.040 | 1.250 | 1.040 | 1.220 | 314,614 | +0.19(+18.45%) |
Jan 12, 2023 | 1.130 | 1.153 | 0.9753 | 1.030 | 273,937 | -0.13(-11.21%) |
Jan 11, 2023 | 1.270 | 1.270 | 0.9401 | 1.160 | 435,746 | -0.10(-7.94%) |
Jan 10, 2023 | 1.270 | 1.290 | 1.223 | 1.260 | 94,217 | +0.02(+1.61%) |
Jan 09, 2023 | 1.350 | 1.350 | 1.200 | 1.240 | 371,812 | -0.10(-7.46%) |
Jan 06, 2023 | 1.460 | 1.548 | 1.340 | 1.340 | 303,084 | -0.20(-12.99%) |
Jan 05, 2023 | 1.450 | 1.550 | 1.410 | 1.540 | 136,157 | +0.03(+1.99%) |
Jan 04, 2023 | 1.430 | 1.580 | 1.400 | 1.510 | 376,133 | +0.12(+8.63%) |
Jan 03, 2023 | 1.230 | 1.390 | 1.110 | 1.390 | 456,537 | +0.24(+20.87%) |
Dec 30, 2022 | 1.050 | 1.250 | 1.050 | 1.150 | 479,942 | +0.10(+9.52%) |
Dec 29, 2022 | 0.9500 | 1.070 | 0.9500 | 1.050 | 123,939 | +0.05(+5.00%) |
Dec 28, 2022 | 0.9400 | 1.037 | 0.9400 | 1.000 | 99,061 | -0.03(-2.91%) |
Dec 27, 2022 | 1.070 | 1.095 | 0.9529 | 1.030 | 183,030 | -0.03(-2.83%) |
Dec 23, 2022 | 0.9900 | 1.060 | 0.9200 | 1.060 | 276,102 | +0.05(+4.95%) |
Dec 22, 2022 | 0.8471 | 1.010 | 0.8471 | 1.010 | 304,474 | +0.11(+12.84%) |
Dec 21, 2022 | 0.8786 | 0.9211 | 0.8510 | 0.8951 | 233,007 | +0.05(+5.29%) |
Dec 20, 2022 | 0.9200 | 0.9210 | 0.8000 | 0.8501 | 131,833 | -0.04(-4.89%) |
Dec 19, 2022 | 0.9170 | 0.9200 | 0.8733 | 0.8938 | 141,523 | -0.02(-2.34%) |
Dec 16, 2022 | 0.8100 | 0.9549 | 0.8100 | 0.9152 | 218,997 | +0.11(+12.99%) |
Dec 15, 2022 | 0.8000 | 0.8598 | 0.8000 | 0.8100 | 27,222 | +0.02(+2.07%) |
Dec 14, 2022 | 0.8035 | 0.8889 | 0.7895 | 0.7936 | 62,889 | -0.03(-3.21%) |
Dec 13, 2022 | 0.8600 | 0.8800 | 0.7895 | 0.8199 | 214,424 | -0.04(-5.03%) |
Dec 12, 2022 | 0.8918 | 0.9395 | 0.8410 | 0.8633 | 86,848 | -0.05(-5.13%) |
Dec 09, 2022 | 0.9100 | 0.9291 | 0.8700 | 0.9100 | 95,770 | +0.00(+0.42%) |
Dec 08, 2022 | 0.8810 | 0.9300 | 0.8589 | 0.9062 | 122,782 | +0.01(+0.92%) |
Dec 07, 2022 | 0.8000 | 0.9600 | 0.8000 | 0.8979 | 125,346 | +0.13(+16.46%) |
Dec 06, 2022 | 0.8480 | 0.8989 | 0.7703 | 0.7710 | 132,798 | -0.06(-7.44%) |
Dec 05, 2022 | 0.9300 | 0.9493 | 0.8301 | 0.8330 | 198,247 | -0.11(-11.38%) |
Dec 02, 2022 | 0.9300 | 0.9500 | 0.8700 | 0.9400 | 236,738 | +0.02(+2.17%) |
Dec 01, 2022 | 0.8500 | 0.9400 | 0.8101 | 0.9200 | 296,692 | +0.11(+13.58%) |
Nov 30, 2022 | 0.7704 | 0.8178 | 0.7576 | 0.8100 | 57,794 | +0.02(+1.99%) |
Nov 29, 2022 | 0.8000 | 0.8300 | 0.7800 | 0.7942 | 113,547 | -0.01(-0.74%) |
Nov 28, 2022 | 0.6700 | 0.8700 | 0.6700 | 0.8001 | 196,136 | +0.10(+14.30%) |
Nov 25, 2022 | 0.6900 | 0.7150 | 0.6700 | 0.7000 | 72,576 | +0.02(+2.94%) |
Nov 23, 2022 | 0.6339 | 0.6800 | 0.6301 | 0.6800 | 42,762 | +0.05(+7.94%) |
Nov 22, 2022 | 0.6800 | 0.6800 | 0.6295 | 0.6300 | 81,413 | -0.03(-5.02%) |
Nov 21, 2022 | 0.6217 | 0.6800 | 0.6217 | 0.6633 | 84,196 | +0.00(+0.29%) |
Nov 18, 2022 | 0.6238 | 0.6654 | 0.6238 | 0.6614 | 72,175 | +0.04(+6.33%) |
Nov 17, 2022 | 0.6185 | 0.6691 | 0.6185 | 0.6220 | 97,151 | -0.02(-2.45%) |
Nov 16, 2022 | 0.6700 | 0.6999 | 0.6200 | 0.6376 | 158,497 | -0.02(-3.41%) |
Nov 15, 2022 | 0.6700 | 0.6798 | 0.6537 | 0.6601 | 221,275 | -0.02(-3.28%) |
Nov 14, 2022 | 0.7100 | 0.7493 | 0.6500 | 0.6825 | 244,136 | -0.02(-3.07%) |
Nov 11, 2022 | 0.7600 | 0.7899 | 0.6900 | 0.7041 | 483,421 | -0.05(-6.38%) |
Nov 10, 2022 | 0.7448 | 0.8150 | 0.7448 | 0.7521 | 210,757 | -0.01(-1.05%) |
Nov 09, 2022 | 0.9000 | 0.9199 | 0.7500 | 0.7601 | 381,450 | -0.15(-16.10%) |
Nov 08, 2022 | 1.020 | 1.070 | 0.9000 | 0.9060 | 616,008 | -0.12(-12.04%) |
Nov 07, 2022 | 0.8800 | 1.110 | 0.8672 | 1.030 | 1,127,247 | +0.12(+12.75%) |
Nov 04, 2022 | 0.8400 | 0.9750 | 0.8100 | 0.9135 | 1,458,805 | -0.06(-6.60%) |
Nov 03, 2022 | 0.8800 | 1.030 | 0.7200 | 0.9781 | 22,562,340 | +0.28(+39.71%) |
Nov 02, 2022 | 0.7600 | 0.7800 | 0.7000 | 0.7001 | 72,025 | -0.05(-6.65%) |