Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.500 | 1.500 | 1.410 | 1.440 | 1,238,318 | +0.00(+0.00%) |
Jan 30, 2023 | 1.430 | 1.570 | 1.410 | 1.440 | 2,807,446 | -0.02(-1.37%) |
Jan 27, 2023 | 1.380 | 1.460 | 1.380 | 1.460 | 1,877,527 | +0.05(+3.55%) |
Jan 26, 2023 | 1.460 | 1.500 | 1.380 | 1.410 | 1,702,965 | +0.01(+0.71%) |
Jan 25, 2023 | 1.340 | 1.429 | 1.260 | 1.400 | 2,079,299 | +0.01(+0.72%) |
Jan 24, 2023 | 1.390 | 1.500 | 1.340 | 1.390 | 2,752,318 | -0.03(-2.11%) |
Jan 23, 2023 | 1.260 | 1.433 | 1.260 | 1.420 | 4,679,227 | +0.16(+12.70%) |
Jan 20, 2023 | 1.240 | 1.330 | 1.210 | 1.260 | 3,138,856 | +0.05(+4.13%) |
Jan 19, 2023 | 1.150 | 1.240 | 1.121 | 1.210 | 3,349,090 | -0.02(-1.63%) |
Jan 18, 2023 | 1.400 | 1.410 | 1.210 | 1.230 | 4,378,438 | -0.17(-12.14%) |
Jan 17, 2023 | 1.450 | 1.470 | 1.260 | 1.400 | 13,494,145 | +0.22(+18.64%) |
Jan 13, 2023 | 1.030 | 1.190 | 1.010 | 1.180 | 5,071,399 | +0.09(+8.26%) |
Jan 12, 2023 | 1.060 | 1.150 | 0.9205 | 1.090 | 5,510,033 | +0.10(+10.32%) |
Jan 11, 2023 | 1.000 | 1.050 | 0.9301 | 0.9880 | 2,092,537 | -0.02(-2.18%) |
Jan 10, 2023 | 0.9100 | 1.050 | 0.8802 | 1.010 | 3,731,716 | +0.12(+12.99%) |
Jan 09, 2023 | 0.7900 | 1.090 | 0.7900 | 0.8939 | 6,948,482 | +0.16(+22.12%) |
Jan 06, 2023 | 0.7900 | 0.7900 | 0.7200 | 0.7320 | 498,500 | -0.05(-6.15%) |
Jan 05, 2023 | 0.7200 | 0.7900 | 0.6801 | 0.7800 | 913,415 | +0.05(+6.85%) |
Jan 04, 2023 | 0.6500 | 0.7300 | 0.6400 | 0.7300 | 1,323,789 | +0.08(+12.65%) |
Jan 03, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6480 | 650,389 | +0.05(+8.00%) |
Dec 30, 2022 | 0.5674 | 0.6000 | 0.5302 | 0.6000 | 900,094 | +0.03(+5.24%) |
Dec 29, 2022 | 0.5390 | 0.5900 | 0.5390 | 0.5701 | 963,984 | +0.03(+5.63%) |
Dec 28, 2022 | 0.5400 | 0.5799 | 0.5301 | 0.5397 | 579,224 | -0.00(-0.79%) |
Dec 27, 2022 | 0.6110 | 0.6200 | 0.5411 | 0.5440 | 683,759 | -0.07(-10.78%) |
Dec 23, 2022 | 0.6508 | 0.6540 | 0.5882 | 0.6097 | 519,218 | -0.02(-3.13%) |
Dec 22, 2022 | 0.5600 | 0.6299 | 0.5563 | 0.6294 | 921,988 | +0.05(+8.33%) |
Dec 21, 2022 | 0.5900 | 0.6200 | 0.5610 | 0.5810 | 708,656 | +0.01(+2.29%) |
Dec 20, 2022 | 0.5500 | 0.6169 | 0.5500 | 0.5680 | 1,227,550 | +0.01(+2.20%) |
Dec 19, 2022 | 0.6879 | 0.6879 | 0.5516 | 0.5558 | 1,317,303 | -0.12(-18.26%) |
Dec 16, 2022 | 0.6600 | 0.7051 | 0.6500 | 0.6800 | 1,818,200 | -0.01(-1.45%) |
Dec 15, 2022 | 0.7350 | 0.7373 | 0.6756 | 0.6900 | 721,805 | -0.06(-8.00%) |
Dec 14, 2022 | 0.7400 | 0.7748 | 0.7351 | 0.7500 | 638,768 | +0.00(+0.59%) |
Dec 13, 2022 | 0.7900 | 0.8300 | 0.7411 | 0.7456 | 799,768 | +0.01(+1.17%) |
Dec 12, 2022 | 0.7500 | 0.7565 | 0.7301 | 0.7370 | 561,733 | -0.01(-1.73%) |
Dec 09, 2022 | 0.7686 | 0.7800 | 0.7301 | 0.7500 | 416,844 | -0.01(-0.66%) |
Dec 08, 2022 | 0.7308 | 0.7700 | 0.7308 | 0.7550 | 416,410 | +0.02(+3.33%) |
Dec 07, 2022 | 0.7900 | 0.7922 | 0.7300 | 0.7307 | 673,999 | -0.05(-6.33%) |
Dec 06, 2022 | 0.8610 | 0.8800 | 0.7763 | 0.7801 | 1,012,614 | -0.09(-10.07%) |
Dec 05, 2022 | 0.9300 | 0.9578 | 0.8600 | 0.8675 | 890,582 | -0.07(-7.43%) |
Dec 02, 2022 | 0.9000 | 0.9454 | 0.8800 | 0.9371 | 495,296 | +0.01(+0.81%) |
Dec 01, 2022 | 0.9299 | 0.9578 | 0.9100 | 0.9296 | 410,847 | +0.01(+1.20%) |
Nov 30, 2022 | 0.8800 | 0.9300 | 0.8701 | 0.9186 | 917,328 | +0.06(+6.80%) |
Nov 29, 2022 | 0.8900 | 0.8999 | 0.8600 | 0.8601 | 554,436 | -0.01(-0.76%) |
Nov 28, 2022 | 0.9000 | 0.9300 | 0.8600 | 0.8667 | 649,349 | -0.04(-4.65%) |
Nov 25, 2022 | 0.9212 | 0.9400 | 0.8900 | 0.9090 | 507,713 | -0.01(-1.15%) |
Nov 23, 2022 | 0.9366 | 0.9449 | 0.8802 | 0.9196 | 472,761 | +0.02(+1.88%) |
Nov 22, 2022 | 0.8914 | 0.9499 | 0.8600 | 0.9026 | 1,221,539 | +0.03(+3.11%) |
Nov 21, 2022 | 0.9900 | 1.000 | 0.8500 | 0.8754 | 2,954,373 | -0.12(-12.46%) |
Nov 18, 2022 | 1.030 | 1.030 | 1.000 | 1.000 | 917,822 | -0.03(-2.91%) |
Nov 17, 2022 | 1.090 | 1.090 | 1.020 | 1.030 | 656,027 | -0.08(-7.21%) |
Nov 16, 2022 | 1.180 | 1.180 | 1.070 | 1.110 | 721,304 | -0.10(-8.26%) |
Nov 15, 2022 | 1.160 | 1.250 | 1.150 | 1.210 | 1,654,419 | +0.07(+6.14%) |
Nov 14, 2022 | 1.090 | 1.150 | 1.040 | 1.140 | 972,473 | +0.04(+3.64%) |
Nov 11, 2022 | 1.000 | 1.135 | 0.9900 | 1.100 | 3,146,213 | +0.09(+8.91%) |
Nov 10, 2022 | 1.030 | 1.060 | 1.000 | 1.010 | 1,146,316 | +0.07(+7.22%) |
Nov 09, 2022 | 1.010 | 1.050 | 0.9400 | 0.9420 | 1,539,247 | -0.11(-10.29%) |
Nov 08, 2022 | 1.110 | 1.120 | 1.000 | 1.050 | 1,978,648 | -0.06(-5.41%) |
Nov 07, 2022 | 1.090 | 1.110 | 1.060 | 1.110 | 315,350 | +0.02(+1.83%) |
Nov 04, 2022 | 1.100 | 1.110 | 1.060 | 1.090 | 692,954 | +0.03(+2.83%) |
Nov 03, 2022 | 1.030 | 1.070 | 1.022 | 1.060 | 455,287 | +0.03(+2.91%) |
Nov 02, 2022 | 1.040 | 1.030 | 904,042 | -0.01(-0.96%) |