Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.070 | 1.190 | 1.060 | 1.190 | 3,284,401 | +0.11(+10.19%) |
Dec 29, 2022 | 1.160 | 1.190 | 1.070 | 1.080 | 4,791,448 | -0.07(-6.09%) |
Dec 28, 2022 | 0.9800 | 1.150 | 0.9797 | 1.150 | 5,373,704 | +0.17(+17.04%) |
Dec 27, 2022 | 1.080 | 1.100 | 0.9800 | 0.9826 | 5,667,802 | -0.11(-9.85%) |
Dec 23, 2022 | 1.120 | 1.180 | 1.080 | 1.090 | 3,632,804 | -0.05(-4.39%) |
Dec 22, 2022 | 1.220 | 1.240 | 1.110 | 1.140 | 6,684,461 | -0.12(-9.52%) |
Dec 21, 2022 | 1.200 | 1.295 | 1.170 | 1.260 | 4,273,248 | +0.03(+2.44%) |
Dec 20, 2022 | 1.270 | 1.290 | 1.210 | 1.230 | 5,867,181 | -0.07(-5.38%) |
Dec 19, 2022 | 1.340 | 1.400 | 1.270 | 1.300 | 5,763,448 | -0.11(-7.80%) |
Dec 16, 2022 | 1.340 | 1.420 | 1.210 | 1.410 | 23,384,524 | +0.04(+2.92%) |
Dec 15, 2022 | 1.400 | 1.480 | 1.320 | 1.370 | 8,521,744 | -0.09(-6.16%) |
Dec 14, 2022 | 1.370 | 1.460 | 1.320 | 1.460 | 11,024,403 | +0.09(+6.57%) |
Dec 13, 2022 | 1.370 | 1.440 | 1.310 | 1.370 | 11,995,630 | -0.11(-7.43%) |
Dec 12, 2022 | 1.350 | 1.580 | 1.230 | 1.480 | 24,336,912 | +0.06(+4.23%) |
Dec 09, 2022 | 1.800 | 1.810 | 1.230 | 1.420 | 39,873,776 | -0.41(-22.40%) |
Dec 08, 2022 | 1.920 | 1.950 | 1.700 | 1.830 | 18,492,632 | -0.22(-10.73%) |
Dec 07, 2022 | 2.285 | 2.340 | 1.930 | 2.050 | 53,941,816 | +0.10(+5.13%) |
Dec 06, 2022 | 1.720 | 2.120 | 1.625 | 1.950 | 19,483,864 | +0.24(+14.04%) |
Dec 05, 2022 | 1.870 | 1.880 | 1.670 | 1.710 | 9,777,044 | -0.14(-7.57%) |
Dec 02, 2022 | 1.870 | 1.940 | 1.810 | 1.850 | 5,355,254 | +0.02(+1.09%) |
Dec 01, 2022 | 1.860 | 1.940 | 1.810 | 1.830 | 5,980,710 | -0.07(-3.68%) |
Nov 30, 2022 | 1.960 | 1.960 | 1.780 | 1.900 | 10,464,279 | -0.07(-3.55%) |
Nov 29, 2022 | 1.800 | 2.030 | 1.780 | 1.970 | 13,967,666 | +0.16(+8.84%) |
Nov 28, 2022 | 1.890 | 1.920 | 1.780 | 1.810 | 9,885,790 | -0.11(-5.73%) |
Nov 25, 2022 | 1.970 | 2.040 | 1.860 | 1.920 | 10,577,907 | +0.08(+4.35%) |
Nov 23, 2022 | 2.000 | 2.012 | 1.760 | 1.840 | 17,592,712 | -0.19(-9.36%) |
Nov 22, 2022 | 2.005 | 2.120 | 1.920 | 2.030 | 21,160,120 | -0.13(-6.02%) |
Nov 21, 2022 | 2.000 | 2.270 | 1.900 | 2.160 | 67,145,272 | +0.50(+30.12%) |
Nov 18, 2022 | 1.790 | 1.800 | 1.600 | 1.660 | 7,326,557 | -0.12(-6.74%) |
Nov 17, 2022 | 1.750 | 1.850 | 1.670 | 1.780 | 8,011,069 | +0.01(+0.56%) |
Nov 16, 2022 | 1.950 | 1.950 | 1.690 | 1.770 | 14,935,501 | -0.11(-5.85%) |
Nov 15, 2022 | 1.770 | 1.980 | 1.740 | 1.880 | 26,782,384 | +0.19(+11.24%) |
Nov 14, 2022 | 1.330 | 1.780 | 1.330 | 1.690 | 20,341,544 | +0.38(+29.01%) |
Nov 11, 2022 | 1.280 | 1.380 | 1.250 | 1.310 | 4,898,619 | +0.00(+0.00%) |
Nov 10, 2022 | 1.390 | 1.430 | 1.240 | 1.310 | 8,305,130 | -0.08(-5.76%) |
Nov 09, 2022 | 1.560 | 1.580 | 1.360 | 1.390 | 8,377,838 | -0.17(-10.90%) |
Nov 08, 2022 | 1.410 | 1.620 | 1.330 | 1.560 | 10,152,937 | +0.10(+6.85%) |
Nov 07, 2022 | 1.560 | 1.660 | 1.360 | 1.460 | 17,522,640 | -0.16(-9.88%) |
Nov 04, 2022 | 1.560 | 1.630 | 1.450 | 1.620 | 17,966,580 | +0.17(+11.72%) |
Nov 03, 2022 | 1.270 | 1.490 | 1.250 | 1.450 | 14,140,732 | +0.18(+14.17%) |
Nov 02, 2022 | 1.200 | 1.390 | 1.150 | 1.270 | 22,459,794 | +0.12(+10.43%) |
Nov 01, 2022 | 1.140 | 1.170 | 1.080 | 1.150 | 6,906,886 | +0.09(+8.49%) |
Oct 31, 2022 | 1.030 | 1.130 | 1.020 | 1.060 | 7,725,378 | +0.04(+3.92%) |
Oct 28, 2022 | 1.020 | 1.030 | 0.9801 | 1.020 | 4,516,435 | +0.02(+2.00%) |
Oct 27, 2022 | 1.030 | 1.040 | 0.9868 | 1.000 | 2,573,384 | -0.02(-1.96%) |
Oct 26, 2022 | 0.9700 | 1.050 | 0.9728 | 1.020 | 5,592,851 | +0.05(+5.11%) |
Oct 25, 2022 | 0.9200 | 0.9949 | 0.8900 | 0.9704 | 7,207,327 | +0.06(+6.64%) |
Oct 24, 2022 | 0.9000 | 0.9196 | 0.8400 | 0.9100 | 4,571,616 | +0.02(+2.35%) |
Oct 21, 2022 | 0.8900 | 0.9340 | 0.8659 | 0.8891 | 4,582,148 | -0.00(-0.31%) |
Oct 20, 2022 | 0.8131 | 0.9250 | 0.7950 | 0.8919 | 5,525,867 | +0.05(+6.29%) |
Oct 19, 2022 | 0.8900 | 0.8900 | 0.8010 | 0.8391 | 6,393,688 | -0.07(-7.50%) |
Oct 18, 2022 | 0.9301 | 0.9698 | 0.8829 | 0.9071 | 6,069,004 | -0.04(-4.24%) |
Oct 17, 2022 | 0.9600 | 1.020 | 0.9103 | 0.9473 | 9,830,218 | +0.04(+4.11%) |
Oct 14, 2022 | 0.9400 | 1.050 | 0.8888 | 0.9099 | 22,788,904 | -0.02(-2.32%) |
Oct 13, 2022 | 1.150 | 1.350 | 0.9215 | 0.9315 | 76,746,048 | -0.12(-11.29%) |
Oct 12, 2022 | 0.8100 | 1.110 | 0.8000 | 1.050 | 38,611,816 | +0.26(+32.96%) |
Oct 11, 2022 | 0.8000 | 0.8200 | 0.7550 | 0.7897 | 7,308,821 | +0.04(+5.34%) |
Oct 10, 2022 | 0.7100 | 0.7497 | 0.6900 | 0.7497 | 7,040,354 | +0.08(+11.36%) |
Oct 07, 2022 | 0.6875 | 0.6890 | 0.6510 | 0.6732 | 1,926,910 | +0.01(+1.10%) |
Oct 06, 2022 | 0.6900 | 0.7000 | 0.6610 | 0.6659 | 1,644,596 | -0.02(-3.42%) |
Oct 05, 2022 | 0.6545 | 0.6900 | 0.6501 | 0.6895 | 3,062,684 | +0.02(+2.35%) |
Oct 04, 2022 | 0.6514 | 0.6800 | 0.6450 | 0.6737 | 2,162,802 | +0.04(+5.88%) |