Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.690 | 2.110 | 1.660 | 2.040 | 395,478 | +0.24(+13.33%) |
Dec 29, 2022 | 1.670 | 1.840 | 1.573 | 1.800 | 390,534 | -0.04(-2.17%) |
Dec 28, 2022 | 1.980 | 2.078 | 1.800 | 1.840 | 282,416 | -0.24(-11.54%) |
Dec 27, 2022 | 2.040 | 2.140 | 2.000 | 2.080 | 163,773 | +0.02(+0.97%) |
Dec 23, 2022 | 2.180 | 2.180 | 1.910 | 2.060 | 283,158 | -0.09(-4.19%) |
Dec 22, 2022 | 2.060 | 2.300 | 2.050 | 2.150 | 410,569 | +0.00(+0.00%) |
Dec 21, 2022 | 2.170 | 2.229 | 1.760 | 2.150 | 916,799 | +0.10(+4.88%) |
Dec 20, 2022 | 2.120 | 2.370 | 1.880 | 2.050 | 999,103 | -0.14(-6.39%) |
Dec 19, 2022 | 1.900 | 2.250 | 1.760 | 2.190 | 1,635,946 | +0.57(+35.19%) |
Dec 16, 2022 | 1.240 | 1.720 | 1.240 | 1.620 | 910,316 | +0.36(+28.57%) |
Dec 15, 2022 | 1.220 | 1.362 | 1.220 | 1.260 | 94,935 | +0.03(+2.44%) |
Dec 14, 2022 | 1.180 | 1.290 | 1.100 | 1.230 | 78,233 | +0.05(+4.24%) |
Dec 13, 2022 | 1.210 | 1.290 | 1.180 | 1.180 | 69,682 | +0.01(+1.20%) |
Dec 12, 2022 | 1.290 | 1.290 | 1.166 | 1.166 | 93,969 | -0.15(-11.67%) |
Dec 09, 2022 | 1.250 | 1.360 | 1.170 | 1.320 | 147,733 | +0.11(+9.09%) |
Dec 08, 2022 | 1.180 | 1.290 | 1.100 | 1.210 | 230,550 | -0.08(-6.20%) |
Dec 07, 2022 | 1.450 | 1.450 | 1.200 | 1.290 | 143,158 | -0.16(-11.03%) |
Dec 06, 2022 | 1.550 | 1.550 | 1.400 | 1.450 | 77,968 | -0.05(-3.34%) |
Dec 05, 2022 | 1.450 | 1.542 | 1.450 | 1.500 | 158,882 | +0.15(+11.12%) |
Dec 02, 2022 | 1.170 | 1.390 | 1.090 | 1.350 | 111,283 | +0.18(+15.39%) |
Dec 01, 2022 | 1.140 | 1.180 | 1.135 | 1.170 | 40,006 | +0.06(+5.40%) |
Nov 30, 2022 | 1.020 | 1.140 | 1.020 | 1.110 | 109,194 | +0.07(+6.73%) |
Nov 29, 2022 | 0.9665 | 1.054 | 0.9665 | 1.040 | 32,440 | +0.07(+7.43%) |
Nov 28, 2022 | 0.9500 | 1.000 | 0.9500 | 0.9681 | 32,771 | -0.05(-4.62%) |
Nov 25, 2022 | 1.040 | 1.059 | 1.000 | 1.015 | 22,711 | -0.03(-2.40%) |
Nov 23, 2022 | 0.9800 | 1.050 | 0.9800 | 1.040 | 33,171 | -0.04(-3.70%) |
Nov 22, 2022 | 1.130 | 1.130 | 1.020 | 1.080 | 47,040 | +0.02(+1.89%) |
Nov 21, 2022 | 1.010 | 1.140 | 1.010 | 1.060 | 71,683 | +0.02(+1.92%) |
Nov 18, 2022 | 1.010 | 1.050 | 0.9900 | 1.040 | 51,977 | +0.06(+6.35%) |
Nov 17, 2022 | 0.9300 | 0.9800 | 0.9200 | 0.9779 | 48,709 | +0.05(+5.14%) |
Nov 16, 2022 | 0.9500 | 0.9651 | 0.9250 | 0.9301 | 36,086 | -0.05(-5.09%) |
Nov 15, 2022 | 0.9200 | 1.020 | 0.9210 | 0.9800 | 158,922 | +0.07(+7.49%) |
Nov 14, 2022 | 0.9000 | 0.9500 | 0.9000 | 0.9117 | 63,406 | +0.02(+1.83%) |
Nov 11, 2022 | 0.9000 | 0.9500 | 0.8801 | 0.8953 | 49,966 | +0.02(+1.77%) |
Nov 10, 2022 | 0.8325 | 0.9001 | 0.8325 | 0.8797 | 40,737 | +0.04(+4.44%) |
Nov 09, 2022 | 0.9210 | 0.9295 | 0.8420 | 0.8423 | 52,954 | -0.08(-8.54%) |
Nov 08, 2022 | 0.9410 | 0.9500 | 0.9128 | 0.9209 | 43,895 | -0.02(-2.01%) |
Nov 07, 2022 | 0.9300 | 0.9525 | 0.8999 | 0.9398 | 99,077 | +0.05(+5.50%) |
Nov 04, 2022 | 0.8500 | 0.9090 | 0.8488 | 0.8908 | 113,601 | +0.13(+17.23%) |
Nov 03, 2022 | 0.6100 | 0.7955 | 0.6100 | 0.7599 | 100,958 | +0.13(+20.62%) |
Nov 02, 2022 | 0.7080 | 0.7080 | 0.6300 | 0.6300 | 75,512 | -0.05(-7.35%) |
Nov 01, 2022 | 0.6500 | 0.7190 | 0.6500 | 0.6800 | 66,694 | +0.03(+4.62%) |
Oct 31, 2022 | 0.6300 | 0.6980 | 0.6300 | 0.6500 | 89,172 | -0.02(-2.99%) |
Oct 28, 2022 | 0.6582 | 0.6802 | 0.6582 | 0.6700 | 64,194 | -0.01(-1.47%) |
Oct 27, 2022 | 0.6600 | 0.6900 | 0.6600 | 0.6800 | 84,293 | +0.02(+3.53%) |
Oct 26, 2022 | 0.6700 | 0.6900 | 0.6568 | 0.6568 | 194,137 | -0.02(-3.41%) |
Oct 25, 2022 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 99,672 | -0.00(-0.22%) |
Oct 24, 2022 | 0.7272 | 0.7326 | 0.6601 | 0.6815 | 82,700 | -0.08(-10.23%) |
Oct 21, 2022 | 0.7400 | 0.7771 | 0.7400 | 0.7592 | 39,291 | -0.01(-1.08%) |
Oct 20, 2022 | 0.7752 | 0.7801 | 0.7501 | 0.7675 | 80,293 | -0.01(-0.99%) |
Oct 19, 2022 | 0.8300 | 0.8850 | 0.7600 | 0.7752 | 84,015 | -0.07(-8.80%) |
Oct 18, 2022 | 0.9059 | 0.9100 | 0.8383 | 0.8500 | 65,701 | +0.02(+2.41%) |
Oct 17, 2022 | 0.8600 | 0.9100 | 0.8118 | 0.8300 | 58,530 | -0.03(-2.96%) |
Oct 14, 2022 | 0.8600 | 0.8800 | 0.8215 | 0.8553 | 56,115 | -0.00(-0.47%) |
Oct 13, 2022 | 0.9200 | 0.9201 | 0.8052 | 0.8593 | 119,182 | -0.07(-7.39%) |
Oct 12, 2022 | 0.9200 | 0.9969 | 0.9200 | 0.9279 | 58,571 | -0.01(-1.31%) |
Oct 11, 2022 | 0.9605 | 0.9701 | 0.9400 | 0.9402 | 78,585 | -0.03(-3.07%) |
Oct 10, 2022 | 1.090 | 1.125 | 0.9501 | 0.9700 | 110,992 | -0.08(-7.62%) |
Oct 07, 2022 | 1.100 | 1.150 | 1.030 | 1.050 | 71,443 | -0.10(-8.70%) |
Oct 06, 2022 | 1.300 | 1.360 | 1.100 | 1.150 | 90,905 | -0.07(-5.74%) |
Oct 05, 2022 | 1.270 | 1.290 | 1.170 | 1.220 | 115,322 | +0.00(+0.00%) |
Oct 04, 2022 | 1.270 | 1.350 | 1.170 | 1.220 | 201,715 | -0.11(-8.27%) |