Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5600 | 0.6418 | 0.5500 | 0.5501 | 223,183 | -0.03(-5.32%) |
Jan 30, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5810 | 128,941 | +0.00(+0.55%) |
Jan 27, 2023 | 0.5500 | 0.6698 | 0.5300 | 0.5778 | 496,946 | -0.14(-19.75%) |
Jan 26, 2023 | 1.110 | 1.131 | 0.6000 | 0.7200 | 816,963 | -0.41(-36.28%) |
Jan 25, 2023 | 1.180 | 1.180 | 1.110 | 1.130 | 35,845 | -0.05(-4.24%) |
Jan 24, 2023 | 1.120 | 1.379 | 1.040 | 1.180 | 580,090 | +0.11(+10.28%) |
Jan 23, 2023 | 1.100 | 1.100 | 1.070 | 1.070 | 14,544 | -0.01(-0.93%) |
Jan 20, 2023 | 1.040 | 1.080 | 1.030 | 1.080 | 9,287 | +0.03(+2.37%) |
Jan 19, 2023 | 1.070 | 1.080 | 1.020 | 1.055 | 11,567 | +0.02(+2.43%) |
Jan 18, 2023 | 1.070 | 1.150 | 1.030 | 1.030 | 42,208 | -0.07(-6.36%) |
Jan 17, 2023 | 1.090 | 1.170 | 1.050 | 1.100 | 65,694 | -0.00(-0.01%) |
Jan 13, 2023 | 1.100 | 1.110 | 1.090 | 1.100 | 17,499 | +0.01(+0.91%) |
Jan 12, 2023 | 1.120 | 1.120 | 1.030 | 1.090 | 28,077 | -0.01(-1.21%) |
Jan 11, 2023 | 1.050 | 1.130 | 0.9901 | 1.103 | 41,817 | +0.06(+5.72%) |
Jan 10, 2023 | 1.000 | 1.044 | 0.9900 | 1.044 | 12,468 | +0.01(+0.75%) |
Jan 09, 2023 | 1.050 | 1.140 | 0.9300 | 1.036 | 87,417 | +0.01(+0.58%) |
Jan 06, 2023 | 0.9300 | 1.030 | 0.9300 | 1.030 | 11,378 | +0.03(+2.90%) |
Jan 05, 2023 | 0.9957 | 1.050 | 0.9701 | 1.001 | 23,079 | -0.04(-3.75%) |
Jan 04, 2023 | 0.9600 | 1.040 | 0.9300 | 1.040 | 21,392 | +0.05(+5.05%) |
Jan 03, 2023 | 0.8900 | 1.050 | 0.8644 | 0.9900 | 62,415 | +0.07(+7.59%) |
Dec 30, 2022 | 0.8287 | 0.9598 | 0.8287 | 0.9202 | 121,619 | +0.04(+4.05%) |
Dec 29, 2022 | 0.8800 | 0.8844 | 0.8005 | 0.8844 | 46,652 | -0.02(-1.73%) |
Dec 28, 2022 | 0.9600 | 0.9900 | 0.8637 | 0.9000 | 39,502 | -0.05(-5.26%) |
Dec 27, 2022 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 24,793 | +0.00(+0.00%) |
Dec 23, 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9500 | 15,952 | +0.05(+5.56%) |
Dec 22, 2022 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 8,508 | -0.05(-5.25%) |
Dec 21, 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9499 | 5,381 | -0.00(-0.01%) |
Dec 20, 2022 | 0.9100 | 0.9500 | 0.9056 | 0.9500 | 10,826 | +0.00(+0.24%) |
Dec 19, 2022 | 0.9000 | 0.9610 | 0.9000 | 0.9477 | 37,372 | -0.05(-5.04%) |
Dec 16, 2022 | 0.9704 | 1.000 | 0.9600 | 0.9980 | 17,926 | +0.02(+1.84%) |
Dec 15, 2022 | 0.9800 | 1.050 | 0.9625 | 0.9800 | 37,266 | -0.04(-3.92%) |
Dec 14, 2022 | 0.9900 | 1.040 | 0.9800 | 1.020 | 20,157 | +0.01(+1.33%) |
Dec 13, 2022 | 0.9800 | 1.010 | 0.9600 | 1.007 | 15,863 | -0.01(-1.31%) |
Dec 12, 2022 | 1.051 | 1.051 | 0.9677 | 1.020 | 11,971 | +0.06(+6.25%) |
Dec 09, 2022 | 1.040 | 1.045 | 0.8838 | 0.9600 | 79,804 | -0.12(-10.98%) |
Dec 08, 2022 | 1.110 | 1.110 | 1.060 | 1.078 | 28,095 | -0.05(-4.33%) |
Dec 07, 2022 | 1.120 | 1.150 | 1.120 | 1.127 | 4,034 | +0.00(+0.20%) |
Dec 06, 2022 | 1.150 | 1.150 | 1.120 | 1.125 | 13,742 | -0.02(-2.17%) |
Dec 05, 2022 | 1.180 | 1.180 | 1.150 | 1.150 | 4,778 | -0.02(-1.71%) |
Dec 02, 2022 | 1.160 | 1.219 | 1.151 | 1.170 | 27,924 | +0.01(+1.30%) |
Dec 01, 2022 | 1.170 | 1.170 | 1.140 | 1.155 | 9,488 | +0.01(+0.43%) |
Nov 30, 2022 | 1.120 | 1.160 | 1.120 | 1.150 | 13,946 | +0.03(+2.68%) |
Nov 29, 2022 | 1.190 | 1.190 | 1.120 | 1.120 | 6,751 | -0.03(-2.62%) |
Nov 28, 2022 | 1.150 | 1.220 | 1.120 | 1.150 | 17,684 | -0.02(-1.70%) |
Nov 25, 2022 | 1.210 | 1.240 | 1.156 | 1.170 | 18,571 | -0.04(-2.90%) |
Nov 23, 2022 | 1.180 | 1.250 | 1.150 | 1.205 | 38,341 | +0.05(+3.88%) |
Nov 22, 2022 | 1.150 | 1.220 | 1.150 | 1.160 | 95,188 | +0.02(+1.75%) |
Nov 21, 2022 | 1.180 | 1.190 | 1.135 | 1.140 | 34,474 | -0.06(-5.00%) |
Nov 18, 2022 | 1.270 | 1.270 | 1.180 | 1.200 | 31,530 | +0.00(+0.00%) |
Nov 17, 2022 | 1.470 | 1.470 | 1.200 | 1.200 | 227,343 | -0.27(-18.37%) |
Nov 16, 2022 | 1.240 | 1.530 | 1.180 | 1.470 | 474,267 | +0.28(+23.52%) |
Nov 15, 2022 | 1.210 | 1.240 | 1.190 | 1.190 | 12,751 | -0.03(-2.45%) |
Nov 14, 2022 | 1.240 | 1.240 | 1.220 | 1.220 | 8,956 | -0.02(-1.46%) |
Nov 11, 2022 | 1.200 | 1.240 | 1.180 | 1.238 | 22,218 | +0.02(+1.48%) |
Nov 10, 2022 | 1.190 | 1.247 | 1.190 | 1.220 | 17,560 | +0.02(+1.67%) |
Nov 09, 2022 | 1.210 | 1.250 | 1.190 | 1.200 | 24,933 | -0.06(-4.75%) |
Nov 08, 2022 | 1.251 | 1.260 | 1.200 | 1.260 | 24,870 | -0.00(-0.01%) |
Nov 07, 2022 | 1.280 | 1.280 | 1.260 | 1.260 | 6,279 | +0.02(+1.61%) |
Nov 04, 2022 | 1.240 | 1.291 | 1.210 | 1.240 | 9,476 | -0.01(-0.80%) |
Nov 03, 2022 | 1.250 | 1.308 | 1.220 | 1.250 | 6,992 | -0.04(-3.10%) |
Nov 02, 2022 | 1.300 | 1.303 | 1.290 | 1.290 | 3,890 | +0.02(+1.57%) |