Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9100 | 1.040 | 0.7200 | 0.9900 | 18,126 | +0.08(+9.37%) |
Feb 27, 2023 | 0.8667 | 0.9222 | 0.8111 | 0.9052 | 29,123 | +0.06(+7.18%) |
Feb 24, 2023 | 0.8387 | 0.8446 | 0.8387 | 0.8446 | 807 | +0.01(+0.70%) |
Feb 23, 2023 | 0.8702 | 0.8890 | 0.8336 | 0.8387 | 5,017 | -0.06(-6.24%) |
Feb 22, 2023 | 0.8333 | 0.9444 | 0.8333 | 0.8944 | 9,844 | +0.06(+7.33%) |
Feb 21, 2023 | 0.8667 | 0.9087 | 0.8333 | 0.8333 | 26,533 | -0.08(-8.29%) |
Feb 17, 2023 | 0.8449 | 0.9333 | 0.8449 | 0.9087 | 8,451 | -0.06(-6.22%) |
Feb 16, 2023 | 0.8556 | 0.9778 | 0.8333 | 0.9689 | 33,849 | +0.04(+3.81%) |
Feb 15, 2023 | 0.9333 | 0.9917 | 0.9222 | 0.9333 | 35,156 | -0.03(-3.45%) |
Feb 14, 2023 | 1.000 | 1.017 | 0.9443 | 0.9667 | 32,688 | -0.06(-6.15%) |
Feb 13, 2023 | 1.000 | 1.030 | 0.9667 | 1.030 | 913 | -0.00(-0.01%) |
Feb 10, 2023 | 1.030 | 1.030 | 1.022 | 1.030 | 1,418 | -0.10(-8.77%) |
Feb 09, 2023 | 1.064 | 1.129 | 1.000 | 1.129 | 3,503 | -0.02(-1.34%) |
Feb 08, 2023 | 1.056 | 1.144 | 0.9668 | 1.144 | 8,400 | -0.01(-0.96%) |
Feb 07, 2023 | 1.067 | 1.260 | 1.067 | 1.156 | 3,916 | +0.01(+0.97%) |
Feb 06, 2023 | 1.111 | 1.150 | 1.018 | 1.144 | 9,887 | +0.10(+9.57%) |
Feb 03, 2023 | 1.100 | 1.211 | 1.000 | 1.044 | 39,267 | -0.07(-6.00%) |
Feb 02, 2023 | 1.344 | 1.411 | 1.111 | 1.111 | 23,213 | -0.23(-17.36%) |
Feb 01, 2023 | 1.256 | 1.433 | 1.222 | 1.344 | 10,535 | +0.03(+2.54%) |
Jan 31, 2023 | 1.300 | 1.462 | 1.278 | 1.311 | 55,721 | +0.11(+9.26%) |
Jan 30, 2023 | 1.033 | 1.267 | 1.033 | 1.200 | 48,328 | +0.19(+18.36%) |
Jan 27, 2023 | 0.9778 | 1.014 | 0.8889 | 1.014 | 8,869 | +0.01(+1.39%) |
Jan 26, 2023 | 0.9889 | 1.033 | 0.9889 | 1.000 | 1,394 | +0.00(+0.00%) |
Jan 25, 2023 | 0.9667 | 1.011 | 0.9222 | 1.000 | 3,878 | +0.02(+1.99%) |
Jan 24, 2023 | 1.013 | 1.019 | 0.9703 | 0.9804 | 5,184 | -0.09(-8.08%) |
Jan 23, 2023 | 1.067 | 1.067 | 1.067 | 1.067 | 1,056 | +0.01(+1.05%) |
Jan 20, 2023 | 1.056 | 1.061 | 1.056 | 1.056 | 1,177 | -0.01(-1.04%) |
Jan 19, 2023 | 1.078 | 1.089 | 1.067 | 1.067 | 3,160 | -0.00(-0.01%) |
Jan 18, 2023 | 1.111 | 1.111 | 1.067 | 1.067 | 658 | +0.00(+0.01%) |
Jan 17, 2023 | 1.072 | 1.139 | 1.022 | 1.067 | 9,425 | +0.00(+0.00%) |
Jan 13, 2023 | 1.067 | 1.100 | 1.067 | 1.067 | 1,209 | -0.13(-11.11%) |
Jan 12, 2023 | 1.211 | 1.211 | 1.144 | 1.200 | 1,818 | -0.02(-1.82%) |
Jan 10, 2023 | 1.222 | 452 | +0.12(+11.10%) | |||
Jan 09, 2023 | 1.189 | 1.189 | 1.011 | 1.100 | 1,701 | -0.02(-2.14%) |
Jan 06, 2023 | 1.167 | 1.167 | 1.111 | 1.124 | 10,978 | -0.05(-4.55%) |
Jan 05, 2023 | 1.156 | 1.222 | 1.156 | 1.178 | 4,217 | +0.02(+1.92%) |
Jan 04, 2023 | 1.200 | 1.244 | 1.072 | 1.156 | 8,715 | -0.08(-6.31%) |
Jan 03, 2023 | 1.278 | 1.279 | 1.222 | 1.233 | 9,514 | -0.01(-0.66%) |
Dec 30, 2022 | 1.100 | 1.378 | 1.100 | 1.242 | 131,769 | -0.04(-2.83%) |
Dec 29, 2022 | 0.9444 | 1.289 | 0.9214 | 1.278 | 132,218 | +0.40(+45.59%) |
Dec 28, 2022 | 0.7667 | 0.8777 | 0.7667 | 0.8777 | 5,543 | +0.14(+19.68%) |
Dec 27, 2022 | 0.6444 | 0.7778 | 0.6444 | 0.7333 | 43,786 | +0.02(+3.43%) |
Dec 23, 2022 | 0.7067 | 0.7090 | 0.7067 | 0.7090 | 515 | -0.03(-4.69%) |
Dec 22, 2022 | 0.7044 | 0.7439 | 0.7044 | 0.7439 | 2,011 | -0.01(-1.25%) |
Dec 21, 2022 | 0.7533 | 0.7533 | 0.7533 | 0.7533 | 1,218 | -0.03(-3.94%) |
Dec 20, 2022 | 0.7533 | 0.7842 | 0.7533 | 0.7842 | 5,198 | +0.08(+10.71%) |
Dec 19, 2022 | 0.6730 | 0.7222 | 0.6311 | 0.7083 | 17,930 | +0.06(+9.91%) |
Dec 16, 2022 | 0.6444 | 0.7222 | 0.6333 | 0.6444 | 14,163 | +0.02(+3.57%) |
Dec 15, 2022 | 0.7000 | 0.7889 | 0.5999 | 0.6222 | 21,127 | -0.04(-6.67%) |
Dec 14, 2022 | 0.8667 | 0.8667 | 0.6667 | 0.6667 | 22,168 | -0.14(-17.82%) |
Dec 13, 2022 | 1.000 | 1.000 | 0.8111 | 0.8112 | 19,331 | -0.16(-16.07%) |
Dec 12, 2022 | 0.9222 | 0.9666 | 0.8397 | 0.9666 | 8,142 | +0.09(+10.39%) |
Dec 09, 2022 | 0.8757 | 0.8757 | 0.8756 | 0.8756 | 393 | -0.01(-1.50%) |
Dec 07, 2022 | 0.8889 | 132 | -0.08(-8.05%) | |||
Dec 06, 2022 | 0.9130 | 0.9667 | 0.8891 | 0.9667 | 1,507 | +0.04(+4.59%) |
Dec 05, 2022 | 0.9240 | 0.9242 | 0.9240 | 0.9242 | 2,506 | -0.08(-7.58%) |
Dec 02, 2022 | 0.9778 | 1.033 | 0.8000 | 1.000 | 8,024 | +0.06(+6.65%) |