Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.460 | 1.530 | 1.350 | 1.510 | 1,090,288 | +0.05(+3.42%) |
Feb 27, 2023 | 1.670 | 1.670 | 1.420 | 1.460 | 1,878,194 | -0.15(-9.32%) |
Feb 24, 2023 | 1.670 | 1.670 | 1.580 | 1.610 | 1,044,035 | -0.06(-3.59%) |
Feb 23, 2023 | 1.620 | 1.726 | 1.620 | 1.670 | 1,168,189 | +0.08(+5.03%) |
Feb 22, 2023 | 1.600 | 1.650 | 1.560 | 1.590 | 719,138 | -0.01(-0.63%) |
Feb 21, 2023 | 1.600 | 1.720 | 1.580 | 1.600 | 1,291,130 | -0.02(-1.23%) |
Feb 17, 2023 | 1.600 | 1.650 | 1.590 | 1.620 | 722,746 | +0.04(+2.53%) |
Feb 16, 2023 | 1.520 | 1.620 | 1.520 | 1.580 | 614,020 | -0.01(-0.63%) |
Feb 15, 2023 | 1.590 | 1.605 | 1.475 | 1.590 | 1,935,885 | +0.00(+0.00%) |
Feb 14, 2023 | 1.590 | 1.660 | 1.560 | 1.590 | 772,730 | -0.03(-1.85%) |
Feb 13, 2023 | 1.620 | 1.649 | 1.550 | 1.620 | 849,245 | -0.01(-0.61%) |
Feb 10, 2023 | 1.670 | 1.680 | 1.530 | 1.630 | 1,166,070 | -0.04(-2.40%) |
Feb 09, 2023 | 1.720 | 1.760 | 1.600 | 1.670 | 1,432,578 | -0.04(-2.34%) |
Feb 08, 2023 | 1.650 | 1.800 | 1.650 | 1.710 | 1,390,115 | +0.01(+0.59%) |
Feb 07, 2023 | 1.760 | 1.800 | 1.600 | 1.700 | 2,397,966 | -0.02(-1.16%) |
Feb 06, 2023 | 1.640 | 1.730 | 1.460 | 1.720 | 3,621,726 | +0.21(+13.91%) |
Feb 03, 2023 | 1.400 | 1.630 | 1.390 | 1.510 | 2,961,193 | +0.15(+11.03%) |
Feb 02, 2023 | 1.290 | 1.410 | 1.275 | 1.360 | 1,973,665 | +0.07(+5.43%) |
Feb 01, 2023 | 1.230 | 1.310 | 1.190 | 1.290 | 1,774,799 | +0.06(+4.88%) |
Jan 31, 2023 | 1.210 | 1.260 | 1.170 | 1.230 | 1,316,234 | +0.02(+1.65%) |
Jan 30, 2023 | 1.210 | 1.280 | 1.160 | 1.210 | 1,629,470 | +0.00(+0.00%) |
Jan 27, 2023 | 1.180 | 1.228 | 1.140 | 1.210 | 1,609,781 | +0.00(+0.00%) |
Jan 26, 2023 | 1.230 | 1.350 | 1.150 | 1.210 | 4,247,459 | -0.07(-5.47%) |
Jan 25, 2023 | 1.070 | 1.300 | 0.9500 | 1.280 | 23,243,940 | +0.35(+37.92%) |
Jan 23, 2023 | 0.9281 | 57,855 | +0.14(+18.49%) | |||
Jan 20, 2023 | 1.320 | 1.400 | 0.7500 | 0.7833 | 8,179,479 | -0.51(-39.28%) |
Jan 19, 2023 | 1.260 | 1.348 | 1.200 | 1.290 | 685,313 | +0.02(+1.57%) |
Jan 18, 2023 | 1.460 | 1.500 | 1.180 | 1.270 | 1,696,585 | -0.11(-7.97%) |
Jan 17, 2023 | 1.380 | 1.600 | 1.371 | 1.380 | 1,970,875 | +0.06(+4.55%) |
Jan 13, 2023 | 1.220 | 1.330 | 1.210 | 1.320 | 1,207,606 | +0.12(+10.00%) |
Jan 12, 2023 | 1.150 | 1.279 | 1.120 | 1.200 | 1,170,632 | +0.08(+7.14%) |
Jan 11, 2023 | 0.9800 | 1.120 | 0.9502 | 1.120 | 615,043 | +0.14(+14.29%) |
Jan 10, 2023 | 0.9670 | 1.000 | 0.8710 | 0.9800 | 678,857 | +0.04(+4.26%) |
Jan 09, 2023 | 0.8600 | 1.020 | 0.8200 | 0.9400 | 1,106,082 | +0.12(+14.20%) |
Jan 06, 2023 | 0.8300 | 0.8498 | 0.7979 | 0.8231 | 287,427 | -0.01(-0.80%) |
Jan 05, 2023 | 0.8200 | 0.8300 | 0.7626 | 0.8297 | 492,244 | +0.02(+1.93%) |
Jan 04, 2023 | 0.7900 | 0.8181 | 0.7310 | 0.8140 | 370,167 | +0.06(+8.53%) |
Jan 03, 2023 | 0.7750 | 0.8000 | 0.7311 | 0.7500 | 514,925 | -0.01(-0.83%) |
Dec 30, 2022 | 0.7800 | 0.7899 | 0.7100 | 0.7563 | 647,989 | +0.00(+0.19%) |
Dec 29, 2022 | 0.6405 | 0.7800 | 0.6312 | 0.7549 | 436,559 | +0.12(+19.62%) |
Dec 28, 2022 | 0.6432 | 0.6800 | 0.5601 | 0.6311 | 472,173 | -0.03(-4.57%) |
Dec 27, 2022 | 0.6500 | 0.7000 | 0.6467 | 0.6613 | 450,709 | -0.02(-2.69%) |
Dec 23, 2022 | 0.6200 | 0.6909 | 0.6001 | 0.6796 | 530,313 | +0.05(+8.79%) |
Dec 22, 2022 | 0.5300 | 0.6754 | 0.5021 | 0.6247 | 853,842 | +0.10(+19.54%) |
Dec 21, 2022 | 0.4700 | 0.5499 | 0.4700 | 0.5226 | 422,475 | +0.05(+9.77%) |
Dec 20, 2022 | 0.4900 | 0.4974 | 0.4650 | 0.4761 | 313,454 | -0.01(-1.12%) |
Dec 19, 2022 | 0.5188 | 0.5500 | 0.4800 | 0.4815 | 176,484 | -0.01(-1.13%) |
Dec 16, 2022 | 0.5061 | 0.5180 | 0.4863 | 0.4870 | 219,289 | -0.01(-2.58%) |
Dec 15, 2022 | 0.5500 | 0.5925 | 0.4901 | 0.4999 | 464,537 | -0.04(-7.80%) |
Dec 14, 2022 | 0.5400 | 0.5900 | 0.5302 | 0.5422 | 266,887 | +0.00(+0.63%) |
Dec 13, 2022 | 0.5300 | 0.5698 | 0.5300 | 0.5388 | 285,923 | +0.01(+2.24%) |
Dec 12, 2022 | 0.4800 | 0.5800 | 0.4800 | 0.5270 | 265,469 | +0.04(+9.27%) |
Dec 09, 2022 | 0.4800 | 0.5099 | 0.4650 | 0.4823 | 446,329 | -0.00(-0.08%) |
Dec 08, 2022 | 0.5609 | 0.5609 | 0.4601 | 0.4827 | 824,334 | -0.08(-13.51%) |
Dec 07, 2022 | 0.5880 | 0.6000 | 0.5430 | 0.5581 | 353,545 | -0.03(-5.09%) |
Dec 06, 2022 | 0.5900 | 0.6000 | 0.5600 | 0.5880 | 211,471 | -0.01(-2.00%) |
Dec 05, 2022 | 0.5900 | 0.6208 | 0.5866 | 0.6000 | 151,432 | +0.00(+0.15%) |
Dec 02, 2022 | 0.6400 | 0.6550 | 0.5850 | 0.5991 | 374,309 | -0.05(-7.87%) |