Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.8880 | 0.9496 | 0.8312 | 0.8312 | 129,749 | -0.14(-14.30%) |
Feb 27, 2023 | 0.9200 | 1.150 | 0.8512 | 0.9699 | 670,959 | +0.02(+2.22%) |
Feb 24, 2023 | 0.9925 | 0.9998 | 0.9037 | 0.9488 | 9,942 | -0.09(-8.77%) |
Feb 23, 2023 | 0.9500 | 1.040 | 0.9500 | 1.040 | 29,976 | +0.10(+10.64%) |
Feb 22, 2023 | 0.9721 | 0.9721 | 0.8901 | 0.9400 | 32,001 | +0.01(+0.95%) |
Feb 21, 2023 | 0.9612 | 0.9799 | 0.9300 | 0.9312 | 23,361 | -0.05(-4.98%) |
Feb 17, 2023 | 1.070 | 1.070 | 0.9800 | 0.9800 | 26,805 | -0.09(-8.41%) |
Feb 16, 2023 | 1.120 | 1.120 | 0.9650 | 1.070 | 22,249 | +0.03(+2.88%) |
Feb 15, 2023 | 0.9700 | 1.090 | 0.9421 | 1.040 | 34,386 | +0.04(+4.01%) |
Feb 14, 2023 | 0.9781 | 1.100 | 0.9211 | 0.9999 | 28,040 | +0.01(+1.03%) |
Feb 13, 2023 | 0.9400 | 0.9897 | 0.9125 | 0.9897 | 65,527 | +0.05(+5.33%) |
Feb 10, 2023 | 0.9200 | 0.9600 | 0.9104 | 0.9396 | 79,185 | -0.01(-1.09%) |
Feb 09, 2023 | 0.9600 | 0.9962 | 0.9201 | 0.9500 | 64,321 | -0.04(-4.04%) |
Feb 08, 2023 | 1.000 | 1.000 | 0.9292 | 0.9900 | 63,760 | -0.04(-3.88%) |
Feb 07, 2023 | 1.010 | 1.100 | 0.9600 | 1.030 | 51,159 | -0.02(-1.90%) |
Feb 06, 2023 | 1.080 | 1.080 | 0.9800 | 1.050 | 150,066 | -0.02(-1.68%) |
Feb 03, 2023 | 0.9800 | 1.100 | 0.9764 | 1.068 | 187,122 | +0.06(+5.73%) |
Feb 02, 2023 | 1.090 | 1.130 | 0.9005 | 1.010 | 310,338 | -0.13(-11.40%) |
Feb 01, 2023 | 0.9600 | 1.420 | 0.9500 | 1.140 | 2,077,815 | +0.17(+17.53%) |
Jan 31, 2023 | 1.100 | 1.100 | 0.9297 | 0.9700 | 158,409 | -0.12(-11.12%) |
Jan 30, 2023 | 1.140 | 1.160 | 1.030 | 1.091 | 203,415 | +0.01(+1.05%) |
Jan 27, 2023 | 1.080 | 1.140 | 1.020 | 1.080 | 149,518 | +0.05(+4.85%) |
Jan 26, 2023 | 0.9802 | 1.140 | 0.9800 | 1.030 | 169,782 | +0.07(+7.29%) |
Jan 25, 2023 | 0.9503 | 0.9751 | 0.9503 | 0.9600 | 6,263 | -0.04(-3.98%) |
Jan 24, 2023 | 0.9999 | 0.9999 | 0.9513 | 0.9998 | 16,602 | +0.05(+4.99%) |
Jan 23, 2023 | 0.9200 | 1.000 | 0.9051 | 0.9523 | 55,710 | +0.02(+2.36%) |
Jan 20, 2023 | 0.9900 | 0.9900 | 0.9200 | 0.9303 | 30,032 | -0.02(-2.07%) |
Jan 19, 2023 | 0.9200 | 0.9700 | 0.9065 | 0.9500 | 34,712 | -0.02(-2.06%) |
Jan 18, 2023 | 0.8900 | 0.9899 | 0.8900 | 0.9700 | 60,404 | -0.02(-2.03%) |
Jan 17, 2023 | 0.8700 | 1.000 | 0.8680 | 0.9901 | 35,229 | +0.13(+15.13%) |
Jan 13, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8600 | 4,465 | -0.02(-2.64%) |
Jan 12, 2023 | 0.8180 | 0.8913 | 0.8180 | 0.8833 | 55,306 | +0.07(+9.05%) |
Jan 11, 2023 | 0.8300 | 0.8346 | 0.8017 | 0.8100 | 11,971 | -0.00(-0.61%) |
Jan 10, 2023 | 0.8600 | 0.8600 | 0.7478 | 0.8150 | 63,033 | -0.05(-5.23%) |
Jan 09, 2023 | 0.8413 | 0.8910 | 0.8413 | 0.8600 | 8,509 | +0.02(+1.78%) |
Jan 06, 2023 | 0.8750 | 0.8750 | 0.8450 | 0.8450 | 13,211 | -0.03(-2.88%) |
Jan 05, 2023 | 0.8700 | 0.9179 | 0.8601 | 0.8701 | 9,046 | +0.02(+2.36%) |
Jan 04, 2023 | 0.8600 | 0.9030 | 0.8500 | 0.8500 | 3,851 | -0.03(-3.41%) |
Jan 03, 2023 | 0.9100 | 0.9101 | 0.8710 | 0.8800 | 19,951 | -0.00(-0.36%) |
Dec 30, 2022 | 0.8900 | 0.9524 | 0.8600 | 0.8832 | 49,845 | +0.02(+2.69%) |
Dec 29, 2022 | 0.8489 | 0.9400 | 0.8489 | 0.8601 | 50,436 | +0.02(+2.39%) |
Dec 28, 2022 | 0.7601 | 0.9200 | 0.7601 | 0.8400 | 88,266 | +0.01(+1.31%) |
Dec 27, 2022 | 0.8801 | 0.8801 | 0.8050 | 0.8291 | 19,086 | -0.05(-6.00%) |
Dec 23, 2022 | 0.9600 | 0.9600 | 0.8700 | 0.8820 | 17,439 | -0.04(-4.06%) |
Dec 22, 2022 | 0.8900 | 0.9800 | 0.8202 | 0.9193 | 47,179 | +0.07(+8.15%) |
Dec 21, 2022 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 14,028 | +0.00(+0.00%) |
Dec 20, 2022 | 0.8801 | 0.8871 | 0.8301 | 0.8500 | 8,699 | -0.03(-3.69%) |
Dec 19, 2022 | 0.9301 | 0.9373 | 0.8826 | 0.8826 | 46,101 | -0.03(-3.01%) |
Dec 16, 2022 | 1.030 | 1.030 | 0.9100 | 0.9100 | 23,587 | -0.11(-10.78%) |
Dec 15, 2022 | 0.9700 | 1.040 | 0.9400 | 1.020 | 12,391 | +0.08(+8.18%) |
Dec 14, 2022 | 0.9497 | 1.010 | 0.9400 | 0.9429 | 33,775 | +0.00(+0.30%) |
Dec 13, 2022 | 0.9100 | 1.070 | 0.9100 | 0.9401 | 7,823 | -0.07(-6.92%) |
Dec 12, 2022 | 1.090 | 1.090 | 0.9629 | 1.010 | 32,617 | -0.06(-5.77%) |
Dec 09, 2022 | 1.080 | 1.140 | 1.070 | 1.072 | 30,895 | -0.01(-0.75%) |
Dec 08, 2022 | 1.040 | 1.150 | 1.040 | 1.080 | 6,224 | -0.01(-0.92%) |
Dec 07, 2022 | 1.100 | 1.240 | 1.085 | 1.090 | 90,093 | -0.01(-0.91%) |
Dec 06, 2022 | 0.9602 | 1.140 | 0.9602 | 1.100 | 142,270 | +0.10(+10.00%) |
Dec 05, 2022 | 1.000 | 1.020 | 0.9500 | 1.000 | 65,114 | +0.04(+4.16%) |
Dec 02, 2022 | 0.9213 | 0.9850 | 0.9213 | 0.9601 | 53,439 | +0.02(+2.08%) |