Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.080 | 1.120 | 1.050 | 1.070 | 50,422 | -0.02(-1.83%) |
Dec 29, 2022 | 1.050 | 1.090 | 0.9700 | 1.090 | 38,371 | +0.12(+12.65%) |
Dec 28, 2022 | 1.030 | 1.050 | 0.9605 | 0.9676 | 90,790 | -0.04(-4.20%) |
Dec 27, 2022 | 0.9500 | 1.050 | 0.9500 | 1.010 | 84,248 | +0.03(+3.06%) |
Dec 23, 2022 | 0.9800 | 1.020 | 0.9800 | 0.9800 | 65,338 | -0.03(-2.97%) |
Dec 22, 2022 | 1.110 | 1.110 | 1.010 | 1.010 | 39,533 | -0.07(-6.48%) |
Dec 21, 2022 | 1.060 | 1.120 | 1.060 | 1.080 | 38,229 | -0.03(-2.70%) |
Dec 20, 2022 | 1.150 | 1.150 | 1.110 | 1.110 | 34,261 | -0.02(-1.77%) |
Dec 19, 2022 | 1.100 | 1.170 | 1.080 | 1.130 | 43,599 | -0.04(-3.42%) |
Dec 16, 2022 | 1.140 | 1.170 | 1.060 | 1.170 | 134,521 | +0.04(+3.54%) |
Dec 15, 2022 | 1.170 | 1.180 | 1.109 | 1.130 | 16,551 | +0.00(+0.27%) |
Dec 14, 2022 | 1.130 | 1.130 | 1.100 | 1.127 | 22,831 | +0.01(+0.62%) |
Dec 13, 2022 | 1.150 | 1.190 | 1.100 | 1.120 | 113,535 | +0.01(+0.45%) |
Dec 12, 2022 | 1.170 | 1.266 | 1.080 | 1.115 | 165,433 | -0.08(-7.08%) |
Dec 09, 2022 | 1.130 | 1.260 | 1.100 | 1.200 | 231,843 | +0.12(+11.10%) |
Dec 08, 2022 | 1.030 | 1.140 | 1.030 | 1.080 | 84,170 | +0.02(+1.93%) |
Dec 07, 2022 | 1.100 | 1.110 | 0.9800 | 1.060 | 138,264 | -0.04(-3.67%) |
Dec 06, 2022 | 1.140 | 1.150 | 0.9800 | 1.100 | 104,851 | +0.00(+0.01%) |
Dec 05, 2022 | 1.020 | 1.100 | 0.9600 | 1.100 | 275,290 | +0.08(+7.83%) |
Dec 02, 2022 | 0.9300 | 1.060 | 0.9300 | 1.020 | 134,361 | +0.08(+8.50%) |
Dec 01, 2022 | 0.9500 | 0.9800 | 0.9375 | 0.9401 | 67,661 | +0.03(+3.07%) |
Nov 30, 2022 | 0.8400 | 0.9500 | 0.8400 | 0.9121 | 82,939 | +0.08(+9.94%) |
Nov 29, 2022 | 0.8400 | 0.8601 | 0.8250 | 0.8296 | 85,427 | +0.03(+3.70%) |
Nov 28, 2022 | 0.8000 | 0.8360 | 0.7300 | 0.8000 | 45,886 | +0.00(+0.00%) |
Nov 25, 2022 | 0.8200 | 0.8400 | 0.7700 | 0.8000 | 12,698 | -0.02(-2.72%) |
Nov 23, 2022 | 0.8900 | 0.8900 | 0.7826 | 0.8224 | 107,302 | -0.06(-6.55%) |
Nov 22, 2022 | 0.8900 | 0.9020 | 0.8300 | 0.8800 | 68,440 | -0.01(-1.09%) |
Nov 21, 2022 | 0.9000 | 0.9050 | 0.8601 | 0.8897 | 20,479 | -0.02(-2.23%) |
Nov 18, 2022 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 48,109 | +0.01(+1.66%) |
Nov 17, 2022 | 0.8611 | 0.9300 | 0.8300 | 0.8951 | 47,064 | +0.03(+2.89%) |
Nov 16, 2022 | 1.050 | 1.070 | 0.8700 | 0.8700 | 72,298 | -0.17(-16.35%) |
Nov 15, 2022 | 0.9600 | 1.080 | 0.9650 | 1.040 | 259,008 | +0.09(+9.99%) |
Nov 14, 2022 | 0.9600 | 0.9700 | 0.9188 | 0.9455 | 40,136 | +0.03(+2.76%) |
Nov 11, 2022 | 0.9400 | 0.9400 | 0.9135 | 0.9201 | 38,606 | +0.02(+2.23%) |
Nov 10, 2022 | 0.8700 | 0.9089 | 0.8691 | 0.9000 | 93,981 | +0.05(+5.87%) |
Nov 09, 2022 | 0.8500 | 0.8600 | 0.8300 | 0.8501 | 12,023 | +0.02(+1.80%) |
Nov 08, 2022 | 0.8100 | 0.8400 | 0.8100 | 0.8351 | 43,489 | +0.02(+2.45%) |
Nov 07, 2022 | 0.8787 | 0.8787 | 0.8000 | 0.8151 | 12,276 | -0.04(-5.22%) |
Nov 04, 2022 | 0.8600 | 0.8600 | 0.8420 | 0.8600 | 19,308 | +0.02(+2.38%) |
Nov 03, 2022 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 19,878 | +0.01(+1.20%) |
Nov 02, 2022 | 0.8600 | 0.8800 | 0.7600 | 0.8300 | 73,114 | +0.01(+0.97%) |
Nov 01, 2022 | 0.9200 | 0.9700 | 0.8100 | 0.8220 | 113,738 | -0.04(-4.42%) |
Oct 31, 2022 | 0.9800 | 1.040 | 0.8171 | 0.8600 | 196,709 | -0.14(-14.00%) |
Oct 28, 2022 | 0.8100 | 1.050 | 0.8100 | 1.000 | 282,365 | +0.20(+24.97%) |
Oct 27, 2022 | 0.8500 | 0.8700 | 0.7601 | 0.8002 | 36,312 | -0.05(-5.85%) |
Oct 26, 2022 | 0.8200 | 0.8600 | 0.7802 | 0.8499 | 82,175 | +0.04(+4.93%) |
Oct 25, 2022 | 0.8400 | 0.8483 | 0.7800 | 0.8100 | 50,447 | +0.07(+9.44%) |
Oct 24, 2022 | 0.8148 | 0.8148 | 0.7021 | 0.7401 | 134,431 | -0.10(-11.89%) |
Oct 21, 2022 | 0.8600 | 0.8800 | 0.8321 | 0.8400 | 27,896 | -0.02(-2.43%) |
Oct 20, 2022 | 0.8700 | 0.8892 | 0.8401 | 0.8609 | 25,225 | -0.03(-3.18%) |
Oct 19, 2022 | 0.9190 | 0.9190 | 0.8500 | 0.8892 | 10,934 | -0.03(-3.25%) |
Oct 18, 2022 | 0.9399 | 0.9399 | 0.8800 | 0.9191 | 11,259 | +0.03(+3.15%) |
Oct 17, 2022 | 0.8900 | 0.9201 | 0.8900 | 0.8910 | 12,234 | -0.01(-0.87%) |
Oct 14, 2022 | 0.9078 | 0.9300 | 0.8835 | 0.8988 | 24,047 | +0.00(+0.11%) |
Oct 13, 2022 | 0.8600 | 0.9376 | 0.8000 | 0.8978 | 98,407 | +0.02(+2.02%) |
Oct 12, 2022 | 0.8300 | 0.9600 | 0.8000 | 0.8800 | 44,003 | +0.04(+5.25%) |
Oct 11, 2022 | 0.8900 | 0.9600 | 0.8100 | 0.8361 | 139,211 | -0.08(-9.12%) |
Oct 10, 2022 | 1.030 | 1.050 | 0.9000 | 0.9200 | 126,372 | -0.08(-8.00%) |
Oct 07, 2022 | 1.060 | 1.100 | 1.000 | 1.000 | 50,717 | -0.10(-9.09%) |
Oct 06, 2022 | 1.140 | 1.150 | 1.090 | 1.100 | 59,599 | -0.08(-6.78%) |
Oct 05, 2022 | 1.170 | 1.185 | 1.160 | 1.180 | 4,871 | +0.01(+0.85%) |
Oct 04, 2022 | 1.160 | 1.200 | 1.160 | 1.170 | 28,298 | +0.00(+0.00%) |