Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.120 | 1.160 | 1.120 | 1.160 | 397,288 | +0.04(+3.57%) |
Jan 30, 2023 | 1.170 | 1.180 | 1.110 | 1.120 | 695,577 | -0.05(-4.27%) |
Jan 27, 2023 | 1.120 | 1.180 | 1.090 | 1.170 | 817,681 | +0.06(+5.41%) |
Jan 26, 2023 | 1.080 | 1.150 | 1.080 | 1.110 | 547,998 | +0.05(+4.72%) |
Jan 25, 2023 | 1.040 | 1.070 | 0.9911 | 1.060 | 494,043 | +0.02(+1.92%) |
Jan 24, 2023 | 1.010 | 1.080 | 1.010 | 1.040 | 459,268 | +0.01(+0.97%) |
Jan 23, 2023 | 0.9700 | 1.050 | 0.9525 | 1.030 | 815,315 | +0.06(+5.74%) |
Jan 20, 2023 | 0.9800 | 1.050 | 0.9192 | 0.9741 | 1,680,315 | +0.01(+1.46%) |
Jan 19, 2023 | 1.110 | 1.110 | 0.9600 | 0.9601 | 1,007,653 | -0.15(-13.50%) |
Jan 18, 2023 | 1.140 | 1.170 | 1.100 | 1.110 | 706,844 | +0.01(+0.91%) |
Jan 17, 2023 | 1.150 | 1.150 | 1.090 | 1.100 | 610,903 | -0.04(-3.51%) |
Jan 13, 2023 | 1.160 | 1.200 | 1.080 | 1.140 | 1,050,260 | -0.05(-4.20%) |
Jan 12, 2023 | 1.100 | 1.200 | 1.070 | 1.190 | 981,283 | +0.15(+14.42%) |
Jan 11, 2023 | 1.020 | 1.140 | 1.020 | 1.040 | 1,008,443 | +0.03(+2.97%) |
Jan 10, 2023 | 1.000 | 1.140 | 0.9597 | 1.010 | 906,159 | +0.00(+0.00%) |
Jan 09, 2023 | 0.9500 | 1.100 | 0.9400 | 1.010 | 1,315,477 | +0.12(+13.36%) |
Jan 06, 2023 | 0.8700 | 0.9249 | 0.8210 | 0.8910 | 542,567 | +0.04(+4.13%) |
Jan 05, 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8557 | 471,278 | -0.02(-2.06%) |
Jan 04, 2023 | 0.8900 | 0.9200 | 0.8613 | 0.8737 | 789,462 | -0.00(-0.33%) |
Jan 03, 2023 | 0.8500 | 0.9124 | 0.8489 | 0.8766 | 674,136 | +0.03(+4.05%) |
Dec 30, 2022 | 0.8199 | 0.8482 | 0.7801 | 0.8425 | 844,788 | +0.02(+2.87%) |
Dec 29, 2022 | 0.7700 | 0.8200 | 0.7500 | 0.8190 | 1,467,300 | +0.05(+6.74%) |
Dec 28, 2022 | 0.7600 | 0.7850 | 0.7513 | 0.7673 | 746,185 | +0.01(+1.24%) |
Dec 27, 2022 | 0.8034 | 0.8206 | 0.7510 | 0.7579 | 974,863 | -0.07(-8.49%) |
Dec 23, 2022 | 0.8300 | 0.8339 | 0.7900 | 0.8282 | 444,287 | -0.02(-2.12%) |
Dec 22, 2022 | 0.8800 | 0.8800 | 0.8000 | 0.8461 | 682,719 | -0.02(-2.12%) |
Dec 21, 2022 | 0.7800 | 0.8700 | 0.7734 | 0.8644 | 1,180,284 | +0.09(+11.95%) |
Dec 20, 2022 | 0.8500 | 0.8500 | 0.7711 | 0.7721 | 1,035,774 | -0.07(-8.71%) |
Dec 19, 2022 | 0.9200 | 0.9511 | 0.8330 | 0.8458 | 939,053 | -0.05(-6.02%) |
Dec 16, 2022 | 0.9701 | 0.9931 | 0.9000 | 0.9000 | 3,883,052 | -0.05(-5.27%) |
Dec 15, 2022 | 1.030 | 1.030 | 0.9418 | 0.9501 | 1,456,480 | -0.10(-9.51%) |
Dec 14, 2022 | 1.110 | 1.120 | 1.040 | 1.050 | 877,852 | -0.06(-5.83%) |
Dec 13, 2022 | 1.130 | 1.175 | 1.100 | 1.115 | 934,300 | +0.01(+0.90%) |
Dec 12, 2022 | 1.200 | 1.200 | 1.080 | 1.105 | 931,281 | -0.10(-8.68%) |
Dec 09, 2022 | 1.280 | 1.280 | 1.210 | 1.210 | 284,862 | -0.07(-5.47%) |
Dec 08, 2022 | 1.250 | 1.290 | 1.180 | 1.280 | 457,664 | +0.04(+3.23%) |
Dec 07, 2022 | 1.280 | 1.320 | 1.240 | 1.240 | 399,670 | -0.07(-5.34%) |
Dec 06, 2022 | 1.350 | 1.360 | 1.280 | 1.310 | 569,508 | -0.03(-2.24%) |
Dec 05, 2022 | 1.310 | 1.350 | 1.300 | 1.340 | 643,184 | +0.02(+1.52%) |
Dec 02, 2022 | 1.280 | 1.330 | 1.236 | 1.320 | 434,644 | +0.04(+3.13%) |
Dec 01, 2022 | 1.300 | 1.330 | 1.260 | 1.280 | 715,598 | +0.01(+0.79%) |
Nov 30, 2022 | 1.290 | 1.310 | 1.210 | 1.270 | 1,946,370 | +0.00(+0.00%) |
Nov 29, 2022 | 1.270 | 1.330 | 1.255 | 1.270 | 251,244 | -0.01(-0.78%) |
Nov 28, 2022 | 1.330 | 1.340 | 1.260 | 1.280 | 398,240 | -0.05(-3.76%) |
Nov 25, 2022 | 1.350 | 1.370 | 1.320 | 1.330 | 124,016 | -0.05(-3.62%) |
Nov 23, 2022 | 1.300 | 1.380 | 1.280 | 1.380 | 236,528 | +0.07(+5.34%) |
Nov 22, 2022 | 1.320 | 1.340 | 1.280 | 1.310 | 346,536 | -0.02(-1.50%) |
Nov 21, 2022 | 1.330 | 1.340 | 1.290 | 1.330 | 465,505 | -0.01(-0.75%) |
Nov 18, 2022 | 1.400 | 1.440 | 1.340 | 1.340 | 477,588 | -0.04(-2.90%) |
Nov 17, 2022 | 1.410 | 1.430 | 1.360 | 1.380 | 416,351 | -0.02(-1.43%) |
Nov 16, 2022 | 1.510 | 1.510 | 1.380 | 1.400 | 388,093 | -0.14(-9.09%) |
Nov 15, 2022 | 1.570 | 1.645 | 1.520 | 1.540 | 385,021 | +0.05(+3.36%) |
Nov 14, 2022 | 1.490 | 1.522 | 1.450 | 1.490 | 427,735 | -0.02(-1.32%) |
Nov 11, 2022 | 1.430 | 1.550 | 1.361 | 1.510 | 803,402 | +0.10(+7.09%) |
Nov 10, 2022 | 1.410 | 1.430 | 1.360 | 1.410 | 870,530 | +0.10(+7.63%) |
Nov 09, 2022 | 1.400 | 1.400 | 1.300 | 1.310 | 578,293 | -0.09(-6.43%) |
Nov 08, 2022 | 1.540 | 1.560 | 1.360 | 1.400 | 1,277,281 | -0.14(-9.09%) |
Nov 07, 2022 | 1.580 | 1.590 | 1.525 | 1.540 | 675,635 | -0.01(-0.65%) |
Nov 04, 2022 | 1.730 | 1.740 | 1.500 | 1.550 | 1,132,561 | -0.14(-8.28%) |
Nov 03, 2022 | 2.000 | 2.000 | 1.680 | 1.690 | 1,098,741 | -0.50(-22.83%) |
Nov 02, 2022 | 2.300 | 2.360 | 2.190 | 2.190 | 515,510 | -0.12(-5.19%) |