Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.350 | 1.400 | 1.301 | 1.390 | 741,274 | +0.02(+1.46%) |
Jan 30, 2023 | 1.290 | 1.380 | 1.260 | 1.370 | 878,421 | +0.05(+3.79%) |
Jan 27, 2023 | 1.280 | 1.345 | 1.270 | 1.320 | 770,397 | +0.01(+0.76%) |
Jan 26, 2023 | 1.250 | 1.320 | 1.200 | 1.310 | 1,166,233 | +0.08(+6.50%) |
Jan 25, 2023 | 1.180 | 1.250 | 1.140 | 1.230 | 829,087 | +0.04(+3.36%) |
Jan 24, 2023 | 1.390 | 1.390 | 1.190 | 1.190 | 2,060,920 | -0.21(-15.00%) |
Jan 23, 2023 | 1.390 | 1.400 | 1.300 | 1.400 | 1,938,891 | +0.02(+1.45%) |
Jan 20, 2023 | 1.440 | 1.480 | 1.250 | 1.380 | 2,704,602 | -0.02(-1.43%) |
Jan 19, 2023 | 1.290 | 1.420 | 1.200 | 1.400 | 3,543,056 | +0.10(+7.69%) |
Jan 18, 2023 | 1.240 | 1.350 | 1.180 | 1.300 | 4,852,817 | +0.17(+15.04%) |
Jan 17, 2023 | 1.120 | 1.130 | 1.065 | 1.130 | 611,562 | +0.01(+0.89%) |
Jan 13, 2023 | 1.000 | 1.130 | 0.9900 | 1.120 | 639,468 | +0.11(+10.89%) |
Jan 12, 2023 | 0.9800 | 1.010 | 0.9600 | 1.010 | 406,534 | +0.02(+2.02%) |
Jan 11, 2023 | 0.9200 | 0.9984 | 0.9100 | 0.9900 | 439,393 | +0.07(+7.10%) |
Jan 10, 2023 | 0.9000 | 0.9400 | 0.8903 | 0.9244 | 245,551 | +0.02(+1.83%) |
Jan 09, 2023 | 0.8794 | 0.9500 | 0.8794 | 0.9078 | 511,472 | +0.03(+3.43%) |
Jan 06, 2023 | 0.8395 | 0.8879 | 0.8300 | 0.8777 | 344,091 | +0.03(+3.11%) |
Jan 05, 2023 | 0.8300 | 0.9097 | 0.8300 | 0.8512 | 755,784 | +0.01(+1.37%) |
Jan 04, 2023 | 0.7900 | 0.8400 | 0.7900 | 0.8397 | 544,689 | +0.06(+7.65%) |
Jan 03, 2023 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 528,196 | -0.01(-1.27%) |
Dec 30, 2022 | 0.8300 | 0.8600 | 0.7700 | 0.7900 | 2,143,928 | -0.06(-7.29%) |
Dec 29, 2022 | 0.7900 | 0.8750 | 0.7853 | 0.8521 | 672,010 | +0.07(+8.51%) |
Dec 28, 2022 | 0.8300 | 0.8747 | 0.7800 | 0.7853 | 1,066,281 | -0.02(-2.45%) |
Dec 27, 2022 | 0.8500 | 0.8700 | 0.7990 | 0.8050 | 1,004,930 | -0.03(-3.73%) |
Dec 23, 2022 | 0.9545 | 0.9850 | 0.8100 | 0.8362 | 2,095,159 | -0.18(-18.02%) |
Dec 22, 2022 | 1.050 | 1.050 | 1.010 | 1.020 | 526,763 | -0.01(-0.97%) |
Dec 21, 2022 | 1.050 | 1.050 | 1.020 | 1.030 | 472,824 | -0.01(-0.96%) |
Dec 20, 2022 | 1.050 | 1.090 | 1.040 | 1.040 | 448,918 | -0.03(-2.80%) |
Dec 19, 2022 | 1.090 | 1.130 | 1.070 | 1.070 | 413,545 | -0.05(-4.46%) |
Dec 16, 2022 | 1.130 | 1.150 | 1.090 | 1.120 | 390,340 | -0.01(-0.88%) |
Dec 15, 2022 | 1.100 | 1.160 | 1.100 | 1.130 | 408,639 | +0.01(+0.89%) |
Dec 14, 2022 | 1.140 | 1.160 | 1.101 | 1.120 | 330,152 | -0.01(-0.88%) |
Dec 13, 2022 | 1.140 | 1.180 | 1.130 | 1.130 | 265,686 | +0.00(+0.00%) |
Dec 12, 2022 | 1.120 | 1.170 | 1.120 | 1.130 | 366,147 | +0.00(+0.00%) |
Dec 09, 2022 | 1.160 | 1.180 | 1.120 | 1.130 | 252,257 | +0.00(+0.00%) |
Dec 08, 2022 | 1.120 | 1.150 | 1.102 | 1.130 | 288,785 | +0.02(+1.80%) |
Dec 07, 2022 | 1.140 | 1.190 | 1.110 | 1.110 | 570,582 | -0.07(-5.93%) |
Dec 06, 2022 | 1.180 | 1.210 | 1.160 | 1.180 | 360,450 | +0.00(+0.00%) |
Dec 05, 2022 | 1.220 | 1.229 | 1.170 | 1.180 | 366,191 | -0.05(-4.07%) |
Dec 02, 2022 | 1.220 | 1.240 | 1.190 | 1.230 | 226,106 | +0.00(+0.00%) |
Dec 01, 2022 | 1.180 | 1.280 | 1.170 | 1.230 | 938,119 | +0.06(+5.13%) |
Nov 30, 2022 | 1.160 | 1.180 | 1.140 | 1.170 | 227,574 | +0.01(+0.86%) |
Nov 29, 2022 | 1.160 | 1.200 | 1.160 | 1.160 | 273,229 | +0.00(+0.00%) |
Nov 28, 2022 | 1.180 | 1.220 | 1.160 | 1.160 | 375,637 | -0.03(-2.52%) |
Nov 25, 2022 | 1.190 | 1.190 | 1.130 | 1.190 | 155,342 | +0.03(+2.59%) |
Nov 23, 2022 | 1.140 | 1.160 | 1.110 | 1.160 | 331,597 | +0.02(+1.75%) |
Nov 22, 2022 | 1.140 | 1.220 | 1.120 | 1.140 | 1,142,069 | -0.02(-1.72%) |
Nov 21, 2022 | 1.150 | 1.160 | 1.100 | 1.160 | 547,203 | +0.05(+4.50%) |
Nov 18, 2022 | 1.070 | 1.110 | 1.060 | 1.110 | 367,707 | +0.02(+1.83%) |
Nov 17, 2022 | 1.080 | 1.150 | 1.060 | 1.090 | 487,269 | -0.01(-0.91%) |
Nov 16, 2022 | 1.070 | 1.110 | 1.050 | 1.100 | 422,980 | +0.03(+2.80%) |
Nov 15, 2022 | 1.100 | 1.120 | 1.060 | 1.070 | 467,188 | -0.05(-4.46%) |
Nov 14, 2022 | 1.090 | 1.120 | 1.070 | 1.120 | 427,890 | +0.03(+2.75%) |
Nov 11, 2022 | 1.060 | 1.090 | 1.060 | 1.090 | 324,217 | +0.02(+1.87%) |
Nov 10, 2022 | 1.060 | 1.090 | 1.040 | 1.070 | 443,216 | +0.02(+1.90%) |
Nov 09, 2022 | 1.030 | 1.050 | 1.020 | 1.050 | 435,697 | +0.01(+0.96%) |
Nov 08, 2022 | 1.050 | 1.065 | 1.032 | 1.040 | 271,137 | +0.01(+0.97%) |
Nov 07, 2022 | 1.020 | 1.060 | 1.020 | 1.030 | 227,344 | +0.01(+0.98%) |
Nov 04, 2022 | 1.040 | 1.060 | 1.010 | 1.020 | 456,703 | -0.02(-1.92%) |
Nov 03, 2022 | 1.040 | 1.060 | 1.030 | 1.040 | 226,494 | -0.02(-1.89%) |
Nov 02, 2022 | 1.060 | 1.090 | 1.020 | 1.060 | 278,329 | -0.01(-0.93%) |