Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.130 | 1.130 | 1.020 | 1.040 | 48,501 | -0.08(-7.14%) |
Feb 27, 2023 | 1.130 | 1.140 | 1.110 | 1.120 | 15,347 | -0.02(-1.75%) |
Feb 24, 2023 | 1.150 | 1.150 | 1.130 | 1.140 | 12,928 | -0.02(-1.72%) |
Feb 23, 2023 | 1.180 | 1.191 | 1.130 | 1.160 | 4,492 | +0.00(+0.00%) |
Feb 22, 2023 | 1.160 | 1.210 | 1.160 | 1.160 | 6,829 | +0.01(+0.87%) |
Feb 21, 2023 | 1.150 | 1.150 | 1.111 | 1.150 | 9,402 | +0.01(+1.32%) |
Feb 17, 2023 | 1.150 | 1.150 | 1.130 | 1.135 | 6,882 | -0.01(-0.79%) |
Feb 16, 2023 | 1.140 | 1.150 | 1.110 | 1.144 | 12,566 | -0.00(-0.09%) |
Feb 15, 2023 | 1.111 | 1.150 | 1.110 | 1.145 | 16,200 | +0.03(+3.14%) |
Feb 14, 2023 | 1.120 | 1.125 | 1.110 | 1.110 | 17,155 | -0.01(-0.88%) |
Feb 13, 2023 | 1.110 | 1.140 | 1.110 | 1.120 | 15,603 | -0.02(-1.75%) |
Feb 10, 2023 | 1.110 | 1.140 | 1.110 | 1.140 | 8,067 | +0.01(+0.88%) |
Feb 09, 2023 | 1.130 | 1.138 | 1.110 | 1.130 | 6,793 | -0.03(-2.59%) |
Feb 08, 2023 | 1.130 | 1.190 | 1.130 | 1.160 | 18,802 | -0.00(-0.02%) |
Feb 07, 2023 | 1.260 | 1.260 | 1.150 | 1.160 | 5,110 | +0.00(+0.03%) |
Feb 06, 2023 | 1.170 | 1.191 | 1.140 | 1.160 | 7,820 | -0.04(-3.34%) |
Feb 03, 2023 | 1.250 | 1.250 | 1.200 | 1.200 | 15,548 | -0.03(-2.45%) |
Feb 02, 2023 | 1.200 | 1.270 | 1.200 | 1.230 | 25,349 | +0.06(+5.14%) |
Feb 01, 2023 | 1.110 | 1.210 | 1.110 | 1.170 | 19,300 | +0.03(+3.00%) |
Jan 31, 2023 | 1.160 | 1.180 | 1.110 | 1.136 | 19,679 | -0.01(-1.23%) |
Jan 30, 2023 | 1.150 | 1.160 | 1.110 | 1.150 | 9,658 | +0.04(+3.60%) |
Jan 27, 2023 | 1.140 | 1.150 | 1.089 | 1.110 | 13,496 | +0.00(+0.00%) |
Jan 26, 2023 | 1.090 | 1.160 | 1.060 | 1.110 | 24,496 | -0.00(-0.17%) |
Jan 25, 2023 | 1.090 | 1.120 | 1.075 | 1.112 | 13,542 | +0.02(+2.01%) |
Jan 24, 2023 | 1.100 | 1.140 | 1.062 | 1.090 | 21,689 | -0.02(-1.80%) |
Jan 23, 2023 | 1.170 | 1.170 | 1.110 | 1.110 | 32,475 | -0.06(-5.12%) |
Jan 20, 2023 | 1.170 | 1.190 | 1.160 | 1.170 | 12,206 | -0.00(-0.01%) |
Jan 19, 2023 | 1.240 | 1.240 | 1.120 | 1.170 | 64,679 | -0.06(-4.88%) |
Jan 18, 2023 | 1.120 | 1.250 | 1.120 | 1.230 | 160,377 | +0.14(+12.84%) |
Jan 17, 2023 | 1.020 | 1.097 | 1.011 | 1.090 | 46,541 | +0.09(+9.51%) |
Jan 13, 2023 | 0.9001 | 1.030 | 0.9001 | 0.9953 | 47,288 | +0.05(+5.32%) |
Jan 12, 2023 | 0.9400 | 0.9450 | 0.9301 | 0.9450 | 66,666 | +0.03(+3.73%) |
Jan 11, 2023 | 0.9450 | 0.9450 | 0.9001 | 0.9110 | 20,240 | -0.04(-3.85%) |
Jan 10, 2023 | 0.9100 | 0.9648 | 0.9016 | 0.9475 | 9,099 | +0.03(+3.55%) |
Jan 09, 2023 | 0.9356 | 0.9365 | 0.9093 | 0.9150 | 9,611 | -0.01(-1.08%) |
Jan 06, 2023 | 0.9213 | 0.9491 | 0.9200 | 0.9250 | 15,776 | +0.00(+0.40%) |
Jan 05, 2023 | 0.9410 | 0.9499 | 0.9210 | 0.9213 | 31,388 | -0.02(-1.92%) |
Jan 04, 2023 | 0.9300 | 0.9800 | 0.9298 | 0.9393 | 8,190 | +0.02(+2.63%) |
Jan 03, 2023 | 0.9600 | 0.9600 | 0.9077 | 0.9152 | 16,258 | -0.01(-1.06%) |
Dec 30, 2022 | 0.9300 | 0.9500 | 0.9050 | 0.9250 | 33,662 | +0.02(+2.21%) |
Dec 29, 2022 | 0.9140 | 0.9140 | 0.8979 | 0.9050 | 33,416 | +0.03(+3.83%) |
Dec 28, 2022 | 0.9000 | 0.9856 | 0.8521 | 0.8716 | 82,336 | -0.03(-3.16%) |
Dec 27, 2022 | 0.9100 | 0.9100 | 0.8703 | 0.9000 | 33,693 | -0.01(-1.11%) |
Dec 23, 2022 | 0.8500 | 0.9188 | 0.8500 | 0.9101 | 44,412 | +0.03(+3.42%) |
Dec 22, 2022 | 0.8827 | 0.9344 | 0.8320 | 0.8800 | 43,235 | -0.03(-3.30%) |
Dec 21, 2022 | 0.9400 | 1.025 | 0.8700 | 0.9100 | 85,756 | -0.05(-5.23%) |
Dec 20, 2022 | 0.9700 | 0.9852 | 0.9301 | 0.9602 | 19,083 | -0.02(-2.54%) |
Dec 19, 2022 | 1.040 | 1.040 | 0.9300 | 0.9852 | 80,553 | -0.04(-4.35%) |
Dec 16, 2022 | 0.9600 | 1.060 | 0.9500 | 1.030 | 156,976 | +0.06(+6.19%) |
Dec 15, 2022 | 0.9902 | 1.010 | 0.9600 | 0.9700 | 59,367 | -0.02(-2.03%) |
Dec 14, 2022 | 1.000 | 1.020 | 0.9850 | 0.9901 | 29,693 | +0.01(+0.76%) |
Dec 13, 2022 | 1.010 | 1.015 | 0.9809 | 0.9826 | 35,608 | -0.02(-1.74%) |
Dec 12, 2022 | 1.050 | 1.058 | 0.9400 | 1.000 | 75,765 | -0.03(-2.91%) |
Dec 09, 2022 | 0.9900 | 1.041 | 0.9900 | 1.030 | 70,726 | +0.06(+6.16%) |
Dec 08, 2022 | 1.070 | 1.070 | 0.9700 | 0.9702 | 33,122 | -0.04(-3.94%) |
Dec 07, 2022 | 1.070 | 1.074 | 1.010 | 1.010 | 71,261 | -0.06(-5.61%) |
Dec 06, 2022 | 1.090 | 1.090 | 1.040 | 1.070 | 15,823 | +0.00(+0.00%) |
Dec 05, 2022 | 1.080 | 1.100 | 1.070 | 1.070 | 14,251 | -0.04(-4.04%) |
Dec 02, 2022 | 1.080 | 1.140 | 1.070 | 1.115 | 67,579 | +0.01(+0.90%) |