Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.210 | 1.240 | 1.190 | 1.220 | 159,019 | +0.03(+2.52%) |
Jan 30, 2023 | 1.210 | 1.230 | 1.150 | 1.190 | 225,815 | -0.01(-0.83%) |
Jan 27, 2023 | 1.170 | 1.220 | 1.170 | 1.200 | 176,315 | +0.02(+1.69%) |
Jan 26, 2023 | 1.220 | 1.239 | 1.170 | 1.180 | 142,995 | -0.04(-3.28%) |
Jan 25, 2023 | 1.150 | 1.220 | 1.090 | 1.220 | 275,581 | +0.07(+6.09%) |
Jan 24, 2023 | 1.140 | 1.170 | 1.136 | 1.150 | 159,614 | +0.00(+0.00%) |
Jan 23, 2023 | 1.160 | 1.180 | 1.130 | 1.150 | 227,639 | -0.01(-0.86%) |
Jan 20, 2023 | 1.090 | 1.170 | 1.090 | 1.160 | 123,388 | +0.06(+5.45%) |
Jan 19, 2023 | 1.100 | 1.120 | 1.080 | 1.100 | 130,094 | -0.02(-1.79%) |
Jan 18, 2023 | 1.170 | 1.180 | 1.110 | 1.120 | 103,728 | -0.03(-2.61%) |
Jan 17, 2023 | 1.110 | 1.180 | 1.090 | 1.150 | 210,542 | +0.04(+3.60%) |
Jan 13, 2023 | 1.100 | 1.120 | 1.075 | 1.110 | 251,066 | +0.01(+0.91%) |
Jan 12, 2023 | 1.080 | 1.100 | 1.030 | 1.100 | 145,851 | +0.04(+3.77%) |
Jan 11, 2023 | 1.150 | 1.150 | 1.050 | 1.060 | 279,481 | -0.08(-7.02%) |
Jan 10, 2023 | 1.100 | 1.140 | 1.070 | 1.140 | 413,863 | +0.04(+3.64%) |
Jan 09, 2023 | 1.050 | 1.100 | 1.020 | 1.100 | 275,955 | +0.09(+8.91%) |
Jan 06, 2023 | 1.030 | 1.060 | 1.000 | 1.010 | 182,512 | -0.05(-4.72%) |
Jan 05, 2023 | 1.060 | 1.080 | 1.040 | 1.060 | 86,445 | -0.01(-0.93%) |
Jan 04, 2023 | 1.010 | 1.070 | 0.9601 | 1.070 | 174,584 | +0.05(+4.90%) |
Jan 03, 2023 | 1.000 | 1.040 | 0.9926 | 1.020 | 92,474 | +0.02(+2.00%) |
Dec 30, 2022 | 0.9500 | 1.000 | 0.9500 | 1.000 | 291,824 | +0.03(+3.06%) |
Dec 29, 2022 | 0.9500 | 0.9991 | 0.9400 | 0.9703 | 224,288 | +0.02(+2.12%) |
Dec 28, 2022 | 0.9600 | 0.9700 | 0.9256 | 0.9502 | 103,509 | -0.01(-0.97%) |
Dec 27, 2022 | 0.9247 | 0.9700 | 0.9100 | 0.9595 | 205,100 | +0.01(+1.00%) |
Dec 23, 2022 | 0.9400 | 0.9800 | 0.9168 | 0.9500 | 224,301 | +0.01(+1.06%) |
Dec 22, 2022 | 0.9800 | 0.9800 | 0.9099 | 0.9400 | 285,527 | -0.03(-3.13%) |
Dec 21, 2022 | 0.9400 | 1.070 | 0.9200 | 0.9704 | 1,019,663 | +0.04(+4.33%) |
Dec 20, 2022 | 0.9500 | 0.9815 | 0.9201 | 0.9301 | 226,225 | -0.02(-2.09%) |
Dec 19, 2022 | 1.030 | 1.050 | 0.9500 | 0.9500 | 582,209 | -0.14(-12.84%) |
Dec 16, 2022 | 1.100 | 1.130 | 1.050 | 1.090 | 430,430 | -0.04(-3.54%) |
Dec 15, 2022 | 1.120 | 1.150 | 1.050 | 1.130 | 744,834 | -0.01(-0.88%) |
Dec 14, 2022 | 1.160 | 1.190 | 1.140 | 1.140 | 412,402 | -0.06(-5.00%) |
Dec 13, 2022 | 1.210 | 1.240 | 1.160 | 1.200 | 1,148,607 | -0.05(-4.00%) |
Dec 12, 2022 | 1.280 | 1.380 | 1.140 | 1.250 | 4,812,477 | -0.02(-1.57%) |
Dec 09, 2022 | 1.460 | 1.840 | 1.250 | 1.270 | 37,749,940 | +0.14(+12.37%) |
Dec 08, 2022 | 1.120 | 1.140 | 1.120 | 1.130 | 1,802,481 | +0.01(+0.91%) |
Dec 07, 2022 | 1.130 | 1.140 | 1.110 | 1.120 | 45,211 | +0.00(+0.00%) |
Dec 06, 2022 | 1.140 | 1.140 | 1.110 | 1.120 | 39,228 | +0.00(+0.00%) |
Dec 05, 2022 | 1.200 | 1.210 | 1.114 | 1.120 | 75,857 | -0.06(-5.08%) |
Dec 02, 2022 | 1.140 | 1.200 | 1.140 | 1.180 | 66,577 | +0.05(+4.42%) |
Dec 01, 2022 | 1.120 | 1.140 | 1.120 | 1.130 | 39,218 | +0.01(+0.89%) |
Nov 30, 2022 | 1.130 | 1.140 | 1.110 | 1.120 | 48,377 | +0.00(+0.00%) |
Nov 29, 2022 | 1.180 | 1.210 | 1.110 | 1.120 | 30,888 | -0.03(-2.61%) |
Nov 28, 2022 | 1.180 | 1.200 | 1.150 | 1.150 | 36,882 | -0.04(-3.21%) |
Nov 25, 2022 | 1.170 | 1.200 | 1.170 | 1.188 | 7,747 | +0.02(+1.55%) |
Nov 23, 2022 | 1.150 | 1.180 | 1.144 | 1.170 | 39,673 | +0.03(+2.63%) |
Nov 22, 2022 | 1.200 | 1.200 | 1.140 | 1.140 | 53,833 | -0.02(-1.72%) |
Nov 21, 2022 | 1.210 | 1.210 | 1.160 | 1.160 | 73,393 | -0.04(-3.33%) |
Nov 18, 2022 | 1.180 | 1.260 | 1.160 | 1.200 | 192,415 | +0.02(+1.69%) |
Nov 17, 2022 | 1.220 | 1.240 | 1.180 | 1.180 | 60,614 | -0.05(-4.07%) |
Nov 16, 2022 | 1.210 | 1.250 | 1.200 | 1.230 | 166,856 | +0.02(+1.65%) |
Nov 15, 2022 | 1.220 | 1.250 | 1.200 | 1.210 | 83,936 | -0.01(-0.41%) |
Nov 14, 2022 | 1.200 | 1.240 | 1.200 | 1.215 | 62,350 | +0.02(+1.25%) |
Nov 11, 2022 | 1.150 | 1.220 | 1.150 | 1.200 | 92,220 | +0.04(+3.45%) |
Nov 10, 2022 | 1.170 | 1.240 | 1.160 | 1.160 | 75,455 | -0.01(-0.85%) |
Nov 09, 2022 | 1.150 | 1.190 | 1.100 | 1.170 | 266,651 | +0.04(+3.54%) |
Nov 08, 2022 | 1.170 | 1.175 | 1.120 | 1.130 | 93,998 | +0.00(+0.00%) |
Nov 07, 2022 | 1.170 | 1.190 | 1.120 | 1.130 | 124,301 | -0.03(-2.59%) |
Nov 04, 2022 | 1.200 | 1.200 | 1.150 | 1.160 | 125,043 | -0.04(-3.33%) |
Nov 03, 2022 | 1.140 | 1.228 | 1.140 | 1.200 | 150,892 | +0.08(+7.14%) |
Nov 02, 2022 | 1.200 | 1.205 | 1.110 | 1.120 | 81,095 | -0.08(-6.67%) |