Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.9825 | 1.000 | 0.9349 | 0.9900 | 110,789 | +0.02(+1.54%) |
Dec 29, 2022 | 0.9600 | 1.000 | 0.9460 | 0.9750 | 128,388 | -0.00(-0.05%) |
Dec 28, 2022 | 0.9797 | 1.000 | 0.9755 | 0.9755 | 109,221 | -0.03(-3.42%) |
Dec 27, 2022 | 1.110 | 1.110 | 0.9524 | 1.010 | 214,404 | -0.10(-9.01%) |
Dec 23, 2022 | 1.080 | 1.150 | 1.050 | 1.110 | 150,297 | +0.02(+1.83%) |
Dec 22, 2022 | 1.250 | 1.269 | 1.050 | 1.090 | 345,210 | -0.16(-12.80%) |
Dec 21, 2022 | 1.310 | 1.310 | 1.220 | 1.250 | 40,063 | -0.03(-2.34%) |
Dec 20, 2022 | 1.220 | 1.310 | 1.220 | 1.280 | 60,673 | +0.06(+4.92%) |
Dec 19, 2022 | 1.280 | 1.281 | 1.210 | 1.220 | 49,072 | -0.05(-3.94%) |
Dec 16, 2022 | 1.300 | 1.320 | 1.270 | 1.270 | 43,563 | -0.04(-3.05%) |
Dec 15, 2022 | 1.270 | 1.330 | 1.270 | 1.310 | 20,816 | +0.01(+0.77%) |
Dec 14, 2022 | 1.330 | 1.360 | 1.290 | 1.300 | 137,743 | -0.07(-5.11%) |
Dec 13, 2022 | 1.410 | 1.425 | 1.320 | 1.370 | 78,900 | -0.03(-2.01%) |
Dec 12, 2022 | 1.440 | 1.440 | 1.340 | 1.398 | 182,449 | -0.04(-2.91%) |
Dec 09, 2022 | 1.480 | 1.480 | 1.410 | 1.440 | 26,886 | -0.01(-0.69%) |
Dec 08, 2022 | 1.450 | 1.490 | 1.430 | 1.450 | 28,345 | +0.02(+1.40%) |
Dec 07, 2022 | 1.450 | 1.480 | 1.430 | 1.430 | 136,166 | -0.06(-4.03%) |
Dec 06, 2022 | 1.590 | 1.590 | 1.460 | 1.490 | 62,068 | -0.08(-5.10%) |
Dec 05, 2022 | 1.650 | 1.660 | 1.540 | 1.570 | 75,136 | -0.06(-3.68%) |
Dec 02, 2022 | 1.560 | 1.630 | 1.550 | 1.630 | 86,483 | +0.03(+1.84%) |
Dec 01, 2022 | 1.530 | 1.640 | 1.430 | 1.601 | 295,579 | +0.08(+5.30%) |
Nov 30, 2022 | 1.430 | 1.520 | 1.430 | 1.520 | 180,042 | +0.09(+6.29%) |
Nov 29, 2022 | 1.490 | 1.490 | 1.400 | 1.430 | 34,451 | -0.02(-1.38%) |
Nov 28, 2022 | 1.440 | 1.480 | 1.420 | 1.450 | 55,374 | -0.03(-2.03%) |
Nov 25, 2022 | 1.460 | 1.500 | 1.460 | 1.480 | 23,940 | +0.03(+2.07%) |
Nov 23, 2022 | 1.490 | 1.510 | 1.440 | 1.450 | 25,646 | +0.01(+0.69%) |
Nov 22, 2022 | 1.510 | 1.590 | 1.435 | 1.440 | 108,604 | +0.01(+0.70%) |
Nov 21, 2022 | 1.550 | 1.560 | 1.390 | 1.430 | 199,256 | -0.15(-9.49%) |
Nov 18, 2022 | 1.670 | 1.670 | 1.560 | 1.580 | 43,227 | -0.06(-3.66%) |
Nov 17, 2022 | 1.560 | 1.690 | 1.530 | 1.640 | 160,779 | +0.05(+3.14%) |
Nov 16, 2022 | 1.640 | 1.650 | 1.530 | 1.590 | 152,602 | -0.07(-4.22%) |
Nov 15, 2022 | 1.870 | 2.008 | 1.610 | 1.660 | 1,570,459 | -0.04(-2.35%) |
Nov 14, 2022 | 1.650 | 1.790 | 1.594 | 1.700 | 142,319 | +0.08(+4.94%) |
Nov 11, 2022 | 1.510 | 1.640 | 1.510 | 1.620 | 83,365 | +0.11(+7.07%) |
Nov 10, 2022 | 1.560 | 1.565 | 1.500 | 1.513 | 65,227 | +0.05(+3.63%) |
Nov 09, 2022 | 1.550 | 1.610 | 1.460 | 1.460 | 77,498 | -0.17(-10.43%) |
Nov 08, 2022 | 1.650 | 1.700 | 1.590 | 1.630 | 19,698 | -0.08(-4.68%) |
Nov 07, 2022 | 1.600 | 1.790 | 1.600 | 1.710 | 153,957 | +0.11(+6.87%) |
Nov 04, 2022 | 1.530 | 1.640 | 1.500 | 1.600 | 103,566 | +0.12(+8.11%) |
Nov 03, 2022 | 1.530 | 1.550 | 1.470 | 1.480 | 69,043 | -0.02(-1.33%) |
Nov 02, 2022 | 1.550 | 1.560 | 1.480 | 1.500 | 69,450 | -0.05(-3.23%) |
Nov 01, 2022 | 1.590 | 1.590 | 1.490 | 1.550 | 98,121 | +0.05(+3.33%) |
Oct 31, 2022 | 1.590 | 1.640 | 1.500 | 1.500 | 78,334 | -0.09(-5.66%) |
Oct 28, 2022 | 1.610 | 1.610 | 1.550 | 1.590 | 46,978 | -0.03(-1.85%) |
Oct 27, 2022 | 1.590 | 1.660 | 1.575 | 1.620 | 136,848 | +0.03(+1.89%) |
Oct 26, 2022 | 1.480 | 1.630 | 1.480 | 1.590 | 139,178 | +0.06(+3.92%) |
Oct 25, 2022 | 1.580 | 1.630 | 1.500 | 1.530 | 144,186 | -0.05(-3.16%) |
Oct 24, 2022 | 1.430 | 1.750 | 1.330 | 1.580 | 1,218,317 | +0.16(+11.27%) |
Oct 21, 2022 | 1.450 | 1.450 | 1.370 | 1.420 | 70,652 | -0.01(-0.70%) |
Oct 20, 2022 | 1.410 | 1.470 | 1.380 | 1.430 | 75,634 | +0.02(+1.42%) |
Oct 19, 2022 | 1.520 | 1.550 | 1.410 | 1.410 | 104,539 | -0.09(-6.00%) |
Oct 18, 2022 | 1.500 | 1.540 | 1.454 | 1.500 | 101,303 | +0.05(+3.45%) |
Oct 17, 2022 | 1.430 | 1.550 | 1.430 | 1.450 | 131,558 | -0.03(-2.03%) |
Oct 14, 2022 | 1.510 | 1.540 | 1.460 | 1.480 | 46,375 | -0.05(-3.27%) |
Oct 13, 2022 | 1.450 | 1.540 | 1.450 | 1.530 | 57,374 | +0.03(+2.00%) |
Oct 12, 2022 | 1.570 | 1.580 | 1.450 | 1.500 | 161,442 | -0.03(-1.96%) |
Oct 11, 2022 | 1.520 | 1.600 | 1.514 | 1.530 | 58,040 | -0.05(-3.16%) |
Oct 10, 2022 | 1.630 | 1.630 | 1.510 | 1.580 | 79,194 | -0.05(-3.07%) |
Oct 07, 2022 | 1.650 | 1.650 | 1.600 | 1.630 | 33,333 | -0.04(-2.40%) |
Oct 06, 2022 | 1.650 | 1.720 | 1.620 | 1.670 | 84,930 | +0.00(+0.00%) |
Oct 05, 2022 | 1.690 | 1.690 | 1.580 | 1.670 | 106,854 | +0.01(+0.60%) |
Oct 04, 2022 | 1.540 | 1.700 | 1.540 | 1.660 | 145,113 | +0.14(+9.21%) |