Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.250 | 1.319 | 1.235 | 1.260 | 1,236,192 | +0.03(+2.44%) |
Feb 27, 2023 | 1.260 | 1.330 | 1.230 | 1.230 | 814,431 | -0.04(-3.15%) |
Feb 24, 2023 | 1.340 | 1.340 | 1.230 | 1.270 | 1,086,535 | -0.10(-7.30%) |
Feb 23, 2023 | 1.400 | 1.400 | 1.310 | 1.370 | 920,682 | +0.00(+0.00%) |
Feb 22, 2023 | 1.360 | 1.429 | 1.300 | 1.370 | 1,251,035 | -0.04(-2.84%) |
Feb 21, 2023 | 1.440 | 1.525 | 1.380 | 1.410 | 1,470,189 | -0.08(-5.37%) |
Feb 17, 2023 | 1.410 | 1.490 | 1.354 | 1.490 | 2,176,805 | +0.04(+2.76%) |
Feb 16, 2023 | 1.540 | 1.680 | 1.430 | 1.450 | 3,412,352 | -0.09(-5.84%) |
Feb 15, 2023 | 1.390 | 1.550 | 1.329 | 1.540 | 2,904,044 | +0.17(+12.41%) |
Feb 14, 2023 | 1.190 | 1.390 | 1.160 | 1.370 | 1,872,396 | +0.19(+16.10%) |
Feb 13, 2023 | 1.200 | 1.210 | 1.170 | 1.180 | 931,864 | +0.00(+0.00%) |
Feb 10, 2023 | 1.200 | 1.230 | 1.180 | 1.180 | 879,866 | -0.02(-1.67%) |
Feb 09, 2023 | 1.370 | 1.390 | 1.200 | 1.200 | 2,183,677 | -0.15(-11.11%) |
Feb 08, 2023 | 1.480 | 1.500 | 1.340 | 1.350 | 1,768,158 | -0.13(-8.78%) |
Feb 07, 2023 | 1.520 | 1.520 | 1.430 | 1.480 | 1,341,563 | -0.03(-1.99%) |
Feb 06, 2023 | 1.560 | 1.567 | 1.420 | 1.510 | 2,101,357 | -0.08(-5.03%) |
Feb 03, 2023 | 1.570 | 1.740 | 1.530 | 1.590 | 2,132,157 | -0.10(-5.92%) |
Feb 02, 2023 | 1.690 | 1.750 | 1.620 | 1.690 | 3,800,282 | +0.09(+5.62%) |
Feb 01, 2023 | 1.500 | 1.620 | 1.460 | 1.600 | 2,474,483 | +0.16(+11.11%) |
Jan 31, 2023 | 1.500 | 1.500 | 1.410 | 1.440 | 1,238,318 | +0.00(+0.00%) |
Jan 30, 2023 | 1.430 | 1.570 | 1.410 | 1.440 | 2,807,446 | -0.02(-1.37%) |
Jan 27, 2023 | 1.380 | 1.460 | 1.380 | 1.460 | 1,877,527 | +0.05(+3.55%) |
Jan 26, 2023 | 1.460 | 1.500 | 1.380 | 1.410 | 1,702,965 | +0.01(+0.71%) |
Jan 25, 2023 | 1.340 | 1.429 | 1.260 | 1.400 | 2,079,299 | +0.01(+0.72%) |
Jan 24, 2023 | 1.390 | 1.500 | 1.340 | 1.390 | 2,752,318 | -0.03(-2.11%) |
Jan 23, 2023 | 1.260 | 1.433 | 1.260 | 1.420 | 4,679,227 | +0.16(+12.70%) |
Jan 20, 2023 | 1.240 | 1.330 | 1.210 | 1.260 | 3,138,856 | +0.05(+4.13%) |
Jan 19, 2023 | 1.150 | 1.240 | 1.121 | 1.210 | 3,349,090 | -0.02(-1.63%) |
Jan 18, 2023 | 1.400 | 1.410 | 1.210 | 1.230 | 4,378,438 | -0.17(-12.14%) |
Jan 17, 2023 | 1.450 | 1.470 | 1.260 | 1.400 | 13,494,145 | +0.22(+18.64%) |
Jan 13, 2023 | 1.030 | 1.190 | 1.010 | 1.180 | 5,071,399 | +0.09(+8.26%) |
Jan 12, 2023 | 1.060 | 1.150 | 0.9205 | 1.090 | 5,510,033 | +0.10(+10.32%) |
Jan 11, 2023 | 1.000 | 1.050 | 0.9301 | 0.9880 | 2,092,537 | -0.02(-2.18%) |
Jan 10, 2023 | 0.9100 | 1.050 | 0.8802 | 1.010 | 3,731,716 | +0.12(+12.99%) |
Jan 09, 2023 | 0.7900 | 1.090 | 0.7900 | 0.8939 | 6,948,482 | +0.16(+22.12%) |
Jan 06, 2023 | 0.7900 | 0.7900 | 0.7200 | 0.7320 | 498,500 | -0.05(-6.15%) |
Jan 05, 2023 | 0.7200 | 0.7900 | 0.6801 | 0.7800 | 913,415 | +0.05(+6.85%) |
Jan 04, 2023 | 0.6500 | 0.7300 | 0.6400 | 0.7300 | 1,323,789 | +0.08(+12.65%) |
Jan 03, 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6480 | 650,389 | +0.05(+8.00%) |
Dec 30, 2022 | 0.5674 | 0.6000 | 0.5302 | 0.6000 | 900,094 | +0.03(+5.24%) |
Dec 29, 2022 | 0.5390 | 0.5900 | 0.5390 | 0.5701 | 963,984 | +0.03(+5.63%) |
Dec 28, 2022 | 0.5400 | 0.5799 | 0.5301 | 0.5397 | 579,224 | -0.00(-0.79%) |
Dec 27, 2022 | 0.6110 | 0.6200 | 0.5411 | 0.5440 | 683,759 | -0.07(-10.78%) |
Dec 23, 2022 | 0.6508 | 0.6540 | 0.5882 | 0.6097 | 519,218 | -0.02(-3.13%) |
Dec 22, 2022 | 0.5600 | 0.6299 | 0.5563 | 0.6294 | 921,988 | +0.05(+8.33%) |
Dec 21, 2022 | 0.5900 | 0.6200 | 0.5610 | 0.5810 | 708,656 | +0.01(+2.29%) |
Dec 20, 2022 | 0.5500 | 0.6169 | 0.5500 | 0.5680 | 1,227,550 | +0.01(+2.20%) |
Dec 19, 2022 | 0.6879 | 0.6879 | 0.5516 | 0.5558 | 1,317,303 | -0.12(-18.26%) |
Dec 16, 2022 | 0.6600 | 0.7051 | 0.6500 | 0.6800 | 1,818,200 | -0.01(-1.45%) |
Dec 15, 2022 | 0.7350 | 0.7373 | 0.6756 | 0.6900 | 721,805 | -0.06(-8.00%) |
Dec 14, 2022 | 0.7400 | 0.7748 | 0.7351 | 0.7500 | 638,768 | +0.00(+0.59%) |
Dec 13, 2022 | 0.7900 | 0.8300 | 0.7411 | 0.7456 | 799,768 | +0.01(+1.17%) |
Dec 12, 2022 | 0.7500 | 0.7565 | 0.7301 | 0.7370 | 561,733 | -0.01(-1.73%) |
Dec 09, 2022 | 0.7686 | 0.7800 | 0.7301 | 0.7500 | 416,844 | -0.01(-0.66%) |
Dec 08, 2022 | 0.7308 | 0.7700 | 0.7308 | 0.7550 | 416,410 | +0.02(+3.33%) |
Dec 07, 2022 | 0.7900 | 0.7922 | 0.7300 | 0.7307 | 673,999 | -0.05(-6.33%) |
Dec 06, 2022 | 0.8610 | 0.8800 | 0.7763 | 0.7801 | 1,012,614 | -0.09(-10.07%) |
Dec 05, 2022 | 0.9300 | 0.9578 | 0.8600 | 0.8675 | 890,582 | -0.07(-7.43%) |
Dec 02, 2022 | 0.9000 | 0.9454 | 0.8800 | 0.9371 | 495,296 | +0.01(+0.81%) |