Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.155 | 1.210 | 1.100 | 1.120 | 30,297 | +0.01(+0.45%) |
Feb 27, 2023 | 1.100 | 1.200 | 1.100 | 1.115 | 13,349 | +0.01(+1.36%) |
Feb 24, 2023 | 1.170 | 1.210 | 1.100 | 1.100 | 16,236 | -0.08(-6.69%) |
Feb 23, 2023 | 1.170 | 1.180 | 1.170 | 1.179 | 4,064 | +0.03(+2.51%) |
Feb 22, 2023 | 1.100 | 1.180 | 1.100 | 1.150 | 17,125 | +0.05(+4.55%) |
Feb 21, 2023 | 1.200 | 1.200 | 1.100 | 1.100 | 45,579 | -0.10(-8.33%) |
Feb 17, 2023 | 1.175 | 1.220 | 1.175 | 1.200 | 4,807 | +0.03(+2.56%) |
Feb 16, 2023 | 1.150 | 1.220 | 1.150 | 1.170 | 6,271 | -0.02(-1.68%) |
Feb 15, 2023 | 1.240 | 1.240 | 1.122 | 1.190 | 47,335 | -0.00(-0.23%) |
Feb 14, 2023 | 1.130 | 1.240 | 1.130 | 1.193 | 23,414 | +0.02(+1.95%) |
Feb 13, 2023 | 1.160 | 1.240 | 1.122 | 1.170 | 29,821 | +0.04(+3.54%) |
Feb 10, 2023 | 1.080 | 1.187 | 1.080 | 1.130 | 28,674 | +0.02(+1.80%) |
Feb 09, 2023 | 1.190 | 1.244 | 1.071 | 1.110 | 39,231 | -0.08(-6.72%) |
Feb 08, 2023 | 1.390 | 1.390 | 1.190 | 1.190 | 36,190 | -0.07(-5.56%) |
Feb 07, 2023 | 1.300 | 1.360 | 1.240 | 1.260 | 55,386 | -0.07(-5.33%) |
Feb 06, 2023 | 1.320 | 1.390 | 1.300 | 1.331 | 14,790 | -0.02(-1.41%) |
Feb 03, 2023 | 1.360 | 1.401 | 1.330 | 1.350 | 51,531 | +0.04(+2.66%) |
Feb 02, 2023 | 1.260 | 1.330 | 1.260 | 1.315 | 42,707 | +0.11(+9.58%) |
Feb 01, 2023 | 1.490 | 1.490 | 1.170 | 1.200 | 119,036 | +0.00(+0.00%) |
Jan 31, 2023 | 1.210 | 1.208 | 1.179 | 1.200 | 7,153 | +0.10(+9.09%) |
Jan 30, 2023 | 1.220 | 1.250 | 1.070 | 1.100 | 13,888 | -0.10(-8.33%) |
Jan 27, 2023 | 1.260 | 1.270 | 1.160 | 1.200 | 45,974 | -0.01(-0.66%) |
Jan 26, 2023 | 1.280 | 1.280 | 1.200 | 1.208 | 22,499 | -0.02(-1.79%) |
Jan 25, 2023 | 1.260 | 1.270 | 1.220 | 1.230 | 28,944 | -0.03(-2.37%) |
Jan 24, 2023 | 1.150 | 1.260 | 1.150 | 1.260 | 19,862 | +0.11(+9.56%) |
Jan 23, 2023 | 1.210 | 1.210 | 1.140 | 1.150 | 53,468 | -0.04(-3.36%) |
Jan 20, 2023 | 1.220 | 1.250 | 1.170 | 1.190 | 22,826 | +0.03(+2.59%) |
Jan 19, 2023 | 1.400 | 1.400 | 1.160 | 1.160 | 19,682 | +0.00(+0.00%) |
Jan 18, 2023 | 1.270 | 1.270 | 1.130 | 1.160 | 29,026 | -0.10(-7.94%) |
Jan 17, 2023 | 1.230 | 1.330 | 1.160 | 1.260 | 119,654 | +0.16(+14.55%) |
Jan 13, 2023 | 1.000 | 1.130 | 1.000 | 1.100 | 62,226 | +0.12(+12.23%) |
Jan 12, 2023 | 1.050 | 1.070 | 0.9124 | 0.9801 | 66,427 | -0.03(-2.96%) |
Jan 11, 2023 | 0.8800 | 1.050 | 0.8500 | 1.010 | 110,202 | +0.14(+16.09%) |
Jan 10, 2023 | 0.8700 | 0.9499 | 0.8500 | 0.8700 | 77,543 | -0.04(-3.92%) |
Jan 09, 2023 | 0.9400 | 0.9400 | 0.8500 | 0.9055 | 23,942 | +0.00(+0.43%) |
Jan 06, 2023 | 0.9500 | 0.9698 | 0.8801 | 0.9016 | 60,819 | -0.01(-1.37%) |
Jan 05, 2023 | 0.8800 | 0.9500 | 0.8722 | 0.9141 | 15,812 | +0.03(+3.88%) |
Jan 04, 2023 | 0.8593 | 0.8999 | 0.8322 | 0.8800 | 32,858 | +0.05(+6.02%) |
Jan 03, 2023 | 0.8500 | 0.9000 | 0.7700 | 0.8300 | 79,140 | -0.01(-1.19%) |
Dec 30, 2022 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 86,796 | +0.03(+3.68%) |
Dec 29, 2022 | 0.7890 | 0.8369 | 0.7800 | 0.8102 | 53,976 | +0.03(+3.20%) |
Dec 28, 2022 | 0.8360 | 0.8360 | 0.7761 | 0.7851 | 27,337 | -0.02(-2.59%) |
Dec 27, 2022 | 0.8000 | 0.8600 | 0.7900 | 0.8060 | 98,002 | -0.02(-2.03%) |
Dec 23, 2022 | 0.8500 | 0.9000 | 0.8200 | 0.8227 | 48,413 | -0.01(-1.71%) |
Dec 22, 2022 | 0.9500 | 0.9500 | 0.7700 | 0.8370 | 65,675 | -0.07(-7.51%) |
Dec 21, 2022 | 0.9500 | 0.9500 | 0.9040 | 0.9050 | 23,780 | -0.04(-4.74%) |
Dec 20, 2022 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 22,058 | +0.03(+3.26%) |
Dec 19, 2022 | 0.9400 | 0.9550 | 0.8805 | 0.9200 | 50,394 | -0.03(-3.16%) |
Dec 16, 2022 | 0.9900 | 1.000 | 0.9500 | 0.9500 | 79,764 | -0.05(-5.00%) |
Dec 15, 2022 | 1.000 | 1.030 | 1.000 | 1.000 | 22,494 | +0.00(+0.00%) |
Dec 14, 2022 | 1.060 | 1.060 | 1.000 | 1.000 | 61,283 | -0.02(-1.96%) |
Dec 13, 2022 | 1.040 | 1.080 | 1.000 | 1.020 | 35,964 | -0.05(-4.67%) |
Dec 12, 2022 | 1.070 | 1.100 | 1.020 | 1.070 | 63,103 | +0.02(+1.90%) |
Dec 09, 2022 | 1.080 | 1.100 | 1.020 | 1.050 | 37,860 | -0.05(-4.55%) |
Dec 08, 2022 | 1.100 | 1.119 | 1.070 | 1.100 | 32,431 | -0.02(-1.79%) |
Dec 07, 2022 | 1.200 | 1.200 | 1.100 | 1.120 | 72,144 | -0.08(-6.67%) |
Dec 06, 2022 | 1.220 | 1.220 | 1.145 | 1.200 | 24,243 | -0.05(-4.00%) |
Dec 05, 2022 | 1.270 | 1.290 | 1.210 | 1.250 | 40,502 | -0.05(-3.85%) |
Dec 02, 2022 | 1.170 | 1.300 | 1.010 | 1.300 | 198,748 | +0.18(+16.07%) |