Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.800 | 2.150 | 1.710 | 1.880 | 999,691 | +0.09(+5.03%) |
Dec 29, 2022 | 1.420 | 1.836 | 1.420 | 1.790 | 464,014 | +0.37(+26.06%) |
Dec 28, 2022 | 1.420 | 1.740 | 1.420 | 1.420 | 445,493 | -0.03(-2.07%) |
Dec 27, 2022 | 1.670 | 1.730 | 1.450 | 1.450 | 484,828 | -0.24(-14.20%) |
Dec 23, 2022 | 1.650 | 1.870 | 1.650 | 1.690 | 497,053 | +0.03(+1.81%) |
Dec 22, 2022 | 1.880 | 1.880 | 1.630 | 1.660 | 726,409 | -0.26(-13.54%) |
Dec 21, 2022 | 1.940 | 2.130 | 1.790 | 1.920 | 1,888,352 | +0.23(+13.61%) |
Dec 20, 2022 | 2.490 | 2.540 | 1.570 | 1.690 | 2,402,600 | -0.92(-35.25%) |
Dec 19, 2022 | 2.120 | 2.970 | 2.000 | 2.610 | 8,267,092 | +0.33(+14.47%) |
Dec 16, 2022 | 1.630 | 2.580 | 1.560 | 2.280 | 25,958,792 | +0.75(+49.02%) |
Dec 15, 2022 | 1.200 | 1.530 | 1.089 | 1.530 | 1,206,050 | +0.38(+33.04%) |
Dec 14, 2022 | 0.9400 | 1.200 | 0.8601 | 1.150 | 935,810 | +0.12(+11.65%) |
Dec 13, 2022 | 0.8900 | 1.200 | 0.8800 | 1.030 | 4,028,500 | +0.27(+35.94%) |
Dec 12, 2022 | 0.6300 | 0.8000 | 0.6000 | 0.7577 | 565,742 | +0.15(+24.21%) |
Dec 09, 2022 | 0.5800 | 0.6100 | 0.5600 | 0.6100 | 101,537 | +0.05(+8.06%) |
Dec 08, 2022 | 0.5523 | 0.5645 | 0.5500 | 0.5645 | 80,289 | -0.00(-0.02%) |
Dec 07, 2022 | 0.5700 | 0.5700 | 0.5420 | 0.5646 | 91,301 | -0.01(-0.91%) |
Dec 06, 2022 | 0.5690 | 0.5801 | 0.5502 | 0.5698 | 49,076 | +0.00(+0.19%) |
Dec 05, 2022 | 0.5700 | 0.5880 | 0.5510 | 0.5687 | 77,695 | -0.00(-0.63%) |
Dec 02, 2022 | 0.5700 | 0.5723 | 0.5500 | 0.5723 | 158,438 | +0.00(+0.40%) |
Dec 01, 2022 | 0.5700 | 0.5791 | 0.5600 | 0.5700 | 160,950 | -0.01(-1.72%) |
Nov 30, 2022 | 0.5800 | 0.5820 | 0.5600 | 0.5800 | 84,089 | -0.02(-3.33%) |
Nov 29, 2022 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 162,427 | +0.00(+0.02%) |
Nov 28, 2022 | 0.5900 | 0.5999 | 0.5481 | 0.5999 | 175,437 | +0.00(+0.60%) |
Nov 25, 2022 | 0.6200 | 0.6249 | 0.5900 | 0.5963 | 59,017 | -0.01(-1.05%) |
Nov 23, 2022 | 0.6100 | 0.6361 | 0.5820 | 0.6026 | 106,851 | +0.00(+0.07%) |
Nov 22, 2022 | 0.6100 | 0.6176 | 0.5800 | 0.6022 | 134,222 | -0.01(-2.26%) |
Nov 21, 2022 | 0.6300 | 0.6506 | 0.5800 | 0.6161 | 157,676 | -0.02(-3.54%) |
Nov 18, 2022 | 0.6900 | 0.6969 | 0.6298 | 0.6387 | 76,840 | -0.04(-6.06%) |
Nov 17, 2022 | 0.7010 | 0.7010 | 0.6400 | 0.6799 | 165,608 | -0.03(-3.90%) |
Nov 16, 2022 | 0.7150 | 0.7201 | 0.6800 | 0.7075 | 78,783 | -0.02(-3.08%) |
Nov 15, 2022 | 0.7300 | 0.7500 | 0.7065 | 0.7300 | 85,362 | -0.01(-0.83%) |
Nov 14, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7361 | 143,354 | +0.04(+5.16%) |
Nov 11, 2022 | 0.6900 | 0.7416 | 0.6500 | 0.7000 | 123,678 | +0.04(+6.87%) |
Nov 10, 2022 | 0.6420 | 0.6980 | 0.6100 | 0.6550 | 151,527 | -0.01(-1.04%) |
Nov 09, 2022 | 0.6984 | 0.7800 | 0.6000 | 0.6619 | 208,737 | -0.06(-8.07%) |
Nov 08, 2022 | 0.6887 | 0.7200 | 0.6701 | 0.7200 | 80,586 | -0.00(-0.68%) |
Nov 07, 2022 | 0.7300 | 0.7300 | 0.6660 | 0.7249 | 116,395 | -0.00(-0.33%) |
Nov 04, 2022 | 0.7300 | 0.7482 | 0.6650 | 0.7273 | 112,448 | -0.00(-0.23%) |
Nov 03, 2022 | 0.7400 | 0.7400 | 0.7005 | 0.7290 | 65,030 | -0.02(-2.81%) |
Nov 02, 2022 | 0.7427 | 0.7528 | 0.7000 | 0.7501 | 134,360 | -0.02(-2.04%) |
Nov 01, 2022 | 0.7600 | 0.7752 | 0.7010 | 0.7657 | 115,020 | +0.02(+2.52%) |
Oct 31, 2022 | 0.8000 | 0.8000 | 0.7104 | 0.7469 | 186,214 | -0.05(-6.64%) |
Oct 28, 2022 | 0.7600 | 0.8471 | 0.7500 | 0.8000 | 70,426 | +0.02(+2.18%) |
Oct 27, 2022 | 0.8200 | 0.8200 | 0.7639 | 0.7829 | 69,934 | -0.07(-7.89%) |
Oct 26, 2022 | 0.8300 | 0.8600 | 0.8013 | 0.8500 | 108,087 | +0.00(+0.02%) |
Oct 25, 2022 | 0.7860 | 0.8500 | 0.7502 | 0.8498 | 52,698 | +0.05(+6.22%) |
Oct 24, 2022 | 0.8100 | 0.8100 | 0.7387 | 0.8000 | 125,475 | -0.01(-1.34%) |
Oct 21, 2022 | 0.8400 | 0.8600 | 0.7901 | 0.8109 | 39,230 | -0.01(-1.11%) |
Oct 20, 2022 | 0.8380 | 0.8380 | 0.7600 | 0.8200 | 64,793 | +0.02(+2.60%) |
Oct 19, 2022 | 0.8548 | 0.8600 | 0.7600 | 0.7992 | 104,679 | -0.06(-7.07%) |
Oct 18, 2022 | 0.8600 | 0.8600 | 0.8100 | 0.8600 | 43,005 | +0.03(+3.61%) |
Oct 17, 2022 | 0.8400 | 0.8964 | 0.7501 | 0.8300 | 171,985 | -0.03(-3.52%) |
Oct 14, 2022 | 0.9150 | 0.9500 | 0.8200 | 0.8603 | 81,041 | -0.07(-7.18%) |
Oct 13, 2022 | 0.8900 | 0.9500 | 0.8800 | 0.9268 | 40,983 | -0.02(-1.78%) |
Oct 12, 2022 | 0.8900 | 0.9500 | 0.8600 | 0.9436 | 87,835 | +0.05(+5.21%) |
Oct 11, 2022 | 1.000 | 1.000 | 0.8600 | 0.8969 | 132,080 | -0.08(-8.49%) |
Oct 10, 2022 | 1.030 | 1.030 | 0.9500 | 0.9801 | 29,213 | +0.01(+0.66%) |
Oct 07, 2022 | 1.030 | 1.065 | 0.9501 | 0.9737 | 105,392 | -0.08(-7.27%) |
Oct 06, 2022 | 1.000 | 1.080 | 0.9600 | 1.050 | 147,000 | +0.09(+9.36%) |
Oct 05, 2022 | 0.9754 | 0.9837 | 0.9500 | 0.9601 | 78,679 | -0.02(-1.57%) |
Oct 04, 2022 | 0.9400 | 0.9898 | 0.9300 | 0.9754 | 108,909 | +0.03(+3.63%) |