Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.240 | 1.350 | 1.220 | 1.300 | 54,736 | +0.04(+3.17%) |
Jan 30, 2023 | 1.210 | 1.300 | 1.210 | 1.260 | 45,090 | -0.00(-0.40%) |
Jan 27, 2023 | 1.220 | 1.300 | 1.212 | 1.265 | 39,253 | +0.05(+4.55%) |
Jan 26, 2023 | 1.250 | 1.350 | 1.200 | 1.210 | 117,919 | +0.01(+0.84%) |
Jan 25, 2023 | 1.290 | 1.290 | 1.160 | 1.200 | 41,137 | -0.00(-0.01%) |
Jan 24, 2023 | 1.150 | 1.320 | 1.115 | 1.200 | 91,678 | +0.02(+1.69%) |
Jan 23, 2023 | 1.150 | 1.240 | 1.100 | 1.180 | 74,439 | +0.08(+7.27%) |
Jan 20, 2023 | 1.000 | 1.110 | 0.9850 | 1.100 | 69,209 | +0.10(+10.01%) |
Jan 19, 2023 | 1.140 | 1.140 | 0.9524 | 0.9999 | 167,600 | -0.14(-12.29%) |
Jan 18, 2023 | 1.360 | 1.364 | 1.100 | 1.140 | 99,686 | -0.26(-18.57%) |
Jan 17, 2023 | 1.500 | 1.670 | 1.220 | 1.400 | 356,446 | -0.11(-7.28%) |
Jan 13, 2023 | 1.050 | 1.800 | 0.9100 | 1.510 | 1,610,018 | +0.47(+45.21%) |
Jan 12, 2023 | 0.6700 | 1.150 | 0.6600 | 1.040 | 437,854 | +0.44(+73.32%) |
Jan 11, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 21,760 | -0.05(-7.46%) |
Jan 10, 2023 | 0.6331 | 0.6499 | 0.6331 | 0.6484 | 3,910 | +0.03(+4.56%) |
Jan 09, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6201 | 15,948 | +0.03(+5.10%) |
Jan 06, 2023 | 0.6000 | 0.6001 | 0.5800 | 0.5900 | 31,217 | -0.01(-1.99%) |
Jan 05, 2023 | 0.5407 | 0.6400 | 0.5407 | 0.6020 | 46,215 | +0.11(+22.36%) |
Jan 04, 2023 | 0.4801 | 0.4920 | 0.4801 | 0.4920 | 1,767 | +0.01(+2.50%) |
Jan 03, 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | 31,402 | +0.03(+6.38%) |
Dec 30, 2022 | 0.5001 | 0.5250 | 0.4279 | 0.4512 | 66,631 | -0.05(-9.78%) |
Dec 29, 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5001 | 16,828 | +0.00(+0.02%) |
Dec 28, 2022 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 17,580 | -0.07(-12.28%) |
Dec 27, 2022 | 0.5952 | 0.6001 | 0.5500 | 0.5700 | 16,696 | -0.07(-10.94%) |
Dec 23, 2022 | 0.6418 | 0.6499 | 0.5619 | 0.6400 | 36,259 | +0.01(+1.59%) |
Dec 22, 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 17,348 | +0.02(+3.26%) |
Dec 21, 2022 | 0.6701 | 0.7050 | 0.6101 | 0.6101 | 38,738 | -0.06(-9.20%) |
Dec 20, 2022 | 0.6870 | 0.6997 | 0.6701 | 0.6719 | 6,953 | -0.02(-2.20%) |
Dec 19, 2022 | 0.7150 | 0.7551 | 0.6700 | 0.6870 | 62,910 | -0.03(-3.92%) |
Dec 16, 2022 | 0.7759 | 0.7759 | 0.7100 | 0.7150 | 24,348 | -0.08(-10.61%) |
Dec 15, 2022 | 0.7999 | 0.7999 | 0.7100 | 0.7999 | 64,603 | +0.04(+5.29%) |
Dec 14, 2022 | 0.8200 | 0.8200 | 0.7400 | 0.7597 | 37,648 | -0.01(-1.34%) |
Dec 13, 2022 | 0.8400 | 0.8400 | 0.7700 | 0.7700 | 13,155 | +0.00(+0.52%) |
Dec 12, 2022 | 0.7602 | 0.8000 | 0.7585 | 0.7660 | 48,166 | -0.00(-0.52%) |
Dec 09, 2022 | 0.8300 | 0.8400 | 0.7700 | 0.7700 | 16,835 | -0.02(-2.53%) |
Dec 08, 2022 | 0.8000 | 0.8300 | 0.7801 | 0.7900 | 22,113 | -0.01(-1.24%) |
Dec 07, 2022 | 0.8401 | 0.8401 | 0.7900 | 0.7999 | 32,566 | -0.05(-5.91%) |
Dec 06, 2022 | 0.8401 | 0.8822 | 0.8401 | 0.8501 | 13,352 | -0.07(-7.10%) |
Dec 05, 2022 | 0.9499 | 0.9500 | 0.8901 | 0.9151 | 4,436 | -0.03(-3.66%) |
Dec 02, 2022 | 0.9000 | 0.9800 | 0.8801 | 0.9499 | 12,890 | +0.07(+7.94%) |
Dec 01, 2022 | 0.9000 | 0.9001 | 0.8800 | 0.8800 | 8,775 | -0.01(-0.91%) |
Nov 30, 2022 | 0.8355 | 0.9000 | 0.8300 | 0.8881 | 3,755 | +0.02(+1.90%) |
Nov 29, 2022 | 0.8901 | 0.9001 | 0.8300 | 0.8715 | 6,749 | +0.04(+5.00%) |
Nov 28, 2022 | 0.8521 | 0.8521 | 0.8101 | 0.8300 | 3,081 | +0.02(+2.60%) |
Nov 25, 2022 | 0.8000 | 0.8098 | 0.8000 | 0.8090 | 3,218 | -0.00(-0.12%) |
Nov 23, 2022 | 0.8300 | 0.8399 | 0.8100 | 0.8100 | 2,733 | +0.00(+0.00%) |
Nov 22, 2022 | 0.8800 | 0.8900 | 0.8000 | 0.8100 | 58,994 | -0.06(-6.42%) |
Nov 21, 2022 | 0.9500 | 0.9500 | 0.8500 | 0.8656 | 70,848 | -0.09(-9.83%) |
Nov 18, 2022 | 0.9700 | 0.9700 | 0.9200 | 0.9600 | 22,811 | +0.04(+3.80%) |
Nov 17, 2022 | 0.9000 | 0.9700 | 0.8800 | 0.9249 | 7,956 | +0.02(+2.77%) |
Nov 16, 2022 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 12,512 | -0.01(-1.10%) |
Nov 15, 2022 | 0.9241 | 0.9350 | 0.8901 | 0.9100 | 5,200 | -0.01(-1.49%) |
Nov 14, 2022 | 0.9685 | 0.9685 | 0.8700 | 0.9238 | 13,685 | +0.03(+3.80%) |
Nov 11, 2022 | 0.9209 | 0.9209 | 0.8900 | 0.8900 | 31,103 | +0.01(+0.56%) |
Nov 10, 2022 | 0.8802 | 0.9190 | 0.8801 | 0.8850 | 16,907 | +0.01(+0.69%) |
Nov 09, 2022 | 0.9200 | 0.9600 | 0.8733 | 0.8789 | 25,644 | -0.05(-5.76%) |
Nov 08, 2022 | 0.9350 | 0.9500 | 0.9300 | 0.9326 | 7,483 | -0.02(-1.83%) |
Nov 07, 2022 | 0.9500 | 0.9900 | 0.9100 | 0.9500 | 49,198 | -0.05(-5.00%) |
Nov 04, 2022 | 0.9100 | 1.030 | 0.9100 | 1.000 | 53,862 | +0.07(+7.53%) |
Nov 03, 2022 | 0.9001 | 0.9300 | 0.9001 | 0.9300 | 9,892 | -0.01(-0.67%) |
Nov 02, 2022 | 0.9400 | 0.9368 | 0.9141 | 0.9363 | 4,208 | -0.04(-4.41%) |