Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.680 | 1.880 | 1.680 | 1.760 | 442,930 | +0.07(+4.14%) |
Feb 27, 2023 | 1.720 | 1.760 | 1.670 | 1.690 | 117,451 | -0.02(-1.17%) |
Feb 24, 2023 | 1.750 | 1.790 | 1.710 | 1.710 | 96,834 | -0.09(-5.00%) |
Feb 23, 2023 | 1.800 | 1.840 | 1.730 | 1.800 | 179,990 | +0.00(+0.00%) |
Feb 22, 2023 | 1.840 | 1.840 | 1.710 | 1.800 | 325,644 | -0.01(-0.55%) |
Feb 21, 2023 | 1.690 | 1.820 | 1.670 | 1.810 | 576,113 | +0.16(+9.70%) |
Feb 17, 2023 | 1.600 | 1.670 | 1.550 | 1.650 | 179,648 | -0.01(-0.60%) |
Feb 16, 2023 | 1.670 | 1.691 | 1.600 | 1.660 | 146,412 | -0.06(-3.49%) |
Feb 15, 2023 | 1.750 | 1.780 | 1.520 | 1.720 | 534,888 | -0.02(-1.15%) |
Feb 14, 2023 | 1.680 | 1.750 | 1.620 | 1.740 | 348,042 | +0.08(+4.87%) |
Feb 13, 2023 | 1.520 | 1.680 | 1.520 | 1.659 | 318,893 | +0.12(+7.74%) |
Feb 10, 2023 | 1.410 | 1.580 | 1.260 | 1.540 | 293,195 | +0.10(+6.94%) |
Feb 09, 2023 | 1.440 | 1.530 | 1.410 | 1.440 | 408,746 | +0.02(+1.51%) |
Feb 08, 2023 | 1.320 | 1.460 | 1.300 | 1.419 | 309,205 | +0.10(+7.47%) |
Feb 07, 2023 | 1.240 | 1.320 | 1.190 | 1.320 | 374,945 | +0.10(+8.20%) |
Feb 06, 2023 | 1.180 | 1.245 | 1.130 | 1.220 | 106,861 | +0.06(+5.17%) |
Feb 03, 2023 | 1.100 | 1.180 | 1.090 | 1.160 | 116,065 | +0.01(+1.00%) |
Feb 02, 2023 | 1.040 | 1.170 | 1.010 | 1.149 | 161,278 | +0.10(+9.38%) |
Feb 01, 2023 | 1.010 | 1.077 | 0.9800 | 1.050 | 88,610 | -0.02(-1.87%) |
Jan 31, 2023 | 0.9700 | 1.100 | 0.9660 | 1.070 | 531,975 | +0.13(+13.76%) |
Jan 30, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9406 | 51,653 | -0.01(-1.33%) |
Jan 27, 2023 | 0.9700 | 0.9700 | 0.9450 | 0.9533 | 28,673 | -0.02(-1.72%) |
Jan 26, 2023 | 0.9700 | 0.9792 | 0.9400 | 0.9700 | 41,734 | +0.02(+2.44%) |
Jan 25, 2023 | 0.9400 | 0.9793 | 0.9300 | 0.9469 | 27,363 | +0.00(+0.13%) |
Jan 24, 2023 | 0.9600 | 0.9793 | 0.9400 | 0.9457 | 24,759 | -0.01(-1.39%) |
Jan 23, 2023 | 0.9500 | 0.9799 | 0.9301 | 0.9590 | 88,119 | +0.01(+1.51%) |
Jan 20, 2023 | 0.9600 | 0.9902 | 0.9400 | 0.9447 | 99,729 | -0.02(-1.59%) |
Jan 19, 2023 | 0.9600 | 1.000 | 0.9600 | 0.9600 | 51,246 | -0.05(-4.95%) |
Jan 18, 2023 | 0.9300 | 1.030 | 0.9231 | 1.010 | 130,961 | +0.06(+5.76%) |
Jan 17, 2023 | 0.9800 | 0.9800 | 0.9201 | 0.9550 | 271,705 | +0.02(+1.92%) |
Jan 13, 2023 | 0.9600 | 0.9788 | 0.9200 | 0.9370 | 905,927 | +0.05(+5.46%) |
Jan 12, 2023 | 0.8800 | 0.9332 | 0.8501 | 0.8885 | 48,009 | -0.02(-2.30%) |
Jan 11, 2023 | 0.8600 | 0.9268 | 0.8501 | 0.9094 | 50,152 | +0.03(+3.34%) |
Jan 10, 2023 | 0.8300 | 0.8800 | 0.8120 | 0.8800 | 66,845 | +0.04(+4.35%) |
Jan 09, 2023 | 0.8189 | 0.9000 | 0.8189 | 0.8433 | 87,629 | +0.02(+2.84%) |
Jan 06, 2023 | 0.8190 | 0.8500 | 0.7902 | 0.8200 | 29,657 | +0.00(+0.00%) |
Jan 05, 2023 | 0.7900 | 0.8200 | 0.7800 | 0.8200 | 24,620 | +0.02(+2.50%) |
Jan 04, 2023 | 0.7660 | 0.8000 | 0.7628 | 0.8000 | 24,110 | +0.03(+3.63%) |
Jan 03, 2023 | 0.7700 | 0.8000 | 0.7670 | 0.7720 | 25,115 | -0.02(-2.08%) |
Dec 30, 2022 | 0.7800 | 0.7990 | 0.7624 | 0.7884 | 38,577 | +0.02(+2.11%) |
Dec 29, 2022 | 0.7400 | 0.7900 | 0.7350 | 0.7721 | 26,873 | +0.03(+3.55%) |
Dec 28, 2022 | 0.7500 | 0.8214 | 0.7400 | 0.7456 | 86,024 | +0.02(+2.35%) |
Dec 27, 2022 | 0.7750 | 0.8099 | 0.6181 | 0.7285 | 150,252 | -0.04(-5.39%) |
Dec 23, 2022 | 0.7700 | 0.8203 | 0.7651 | 0.7700 | 41,279 | -0.01(-1.28%) |
Dec 22, 2022 | 0.7751 | 0.7999 | 0.7650 | 0.7800 | 60,130 | +0.01(+0.65%) |
Dec 21, 2022 | 0.7800 | 0.7999 | 0.7750 | 0.7750 | 45,860 | -0.02(-1.90%) |
Dec 20, 2022 | 0.7700 | 0.8179 | 0.7650 | 0.7900 | 55,367 | -0.04(-4.82%) |
Dec 19, 2022 | 0.7900 | 0.8300 | 0.7642 | 0.8300 | 93,840 | +0.02(+2.20%) |
Dec 16, 2022 | 0.7800 | 0.8201 | 0.7612 | 0.8121 | 45,610 | +0.01(+0.92%) |
Dec 15, 2022 | 0.8000 | 0.8190 | 0.7800 | 0.8047 | 31,671 | +0.02(+2.26%) |
Dec 14, 2022 | 0.8200 | 0.8358 | 0.7652 | 0.7869 | 99,701 | -0.04(-4.62%) |
Dec 13, 2022 | 0.8000 | 0.8359 | 0.8000 | 0.8250 | 31,732 | +0.01(+1.04%) |
Dec 12, 2022 | 0.8400 | 0.8400 | 0.8100 | 0.8165 | 19,562 | -0.01(-1.63%) |
Dec 09, 2022 | 0.8200 | 0.8400 | 0.8200 | 0.8300 | 16,126 | +0.02(+2.34%) |
Dec 08, 2022 | 0.8000 | 0.8499 | 0.8000 | 0.8110 | 61,698 | -0.00(-0.01%) |
Dec 07, 2022 | 0.8900 | 0.8900 | 0.8100 | 0.8111 | 89,225 | -0.03(-3.83%) |
Dec 06, 2022 | 0.8883 | 0.8883 | 0.8200 | 0.8434 | 73,569 | -0.03(-3.70%) |
Dec 05, 2022 | 0.8900 | 0.9000 | 0.8300 | 0.8758 | 35,976 | -0.00(-0.21%) |
Dec 02, 2022 | 0.8750 | 0.8900 | 0.8411 | 0.8776 | 18,226 | +0.00(+0.30%) |