Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.250 | 1.252 | 1.150 | 1.210 | 9,215 | +0.01(+0.83%) |
Feb 27, 2023 | 1.110 | 1.230 | 1.100 | 1.200 | 5,433 | +0.13(+12.15%) |
Feb 24, 2023 | 1.080 | 1.172 | 1.070 | 1.070 | 4,316 | -0.07(-6.14%) |
Feb 23, 2023 | 1.070 | 1.195 | 1.070 | 1.140 | 4,913 | +0.03(+2.70%) |
Feb 22, 2023 | 1.140 | 1.180 | 1.086 | 1.110 | 3,774 | -0.07(-5.94%) |
Feb 21, 2023 | 1.320 | 1.320 | 1.140 | 1.180 | 20,940 | +0.10(+9.27%) |
Feb 17, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1,233 | +0.01(+0.93%) |
Feb 16, 2023 | 1.160 | 1.190 | 1.010 | 1.070 | 12,864 | -0.05(-4.46%) |
Feb 15, 2023 | 1.080 | 1.135 | 1.080 | 1.120 | 1,361 | +0.00(+0.00%) |
Feb 14, 2023 | 1.180 | 1.180 | 1.085 | 1.120 | 5,143 | +0.04(+3.31%) |
Feb 13, 2023 | 1.090 | 1.150 | 1.084 | 1.084 | 5,651 | -0.04(-3.21%) |
Feb 10, 2023 | 1.120 | 1.165 | 1.120 | 1.120 | 4,346 | -0.07(-6.28%) |
Feb 09, 2023 | 1.160 | 1.195 | 1.100 | 1.195 | 14,726 | -0.05(-4.40%) |
Feb 08, 2023 | 1.270 | 1.327 | 1.150 | 1.250 | 15,002 | +0.11(+9.65%) |
Feb 07, 2023 | 1.210 | 1.245 | 1.090 | 1.140 | 34,824 | -0.10(-8.06%) |
Feb 06, 2023 | 1.240 | 1.360 | 1.120 | 1.240 | 94,865 | +0.05(+4.20%) |
Feb 03, 2023 | 1.130 | 1.260 | 1.130 | 1.190 | 12,972 | -0.03(-2.46%) |
Feb 02, 2023 | 1.300 | 1.350 | 1.210 | 1.220 | 10,592 | -0.03(-2.41%) |
Feb 01, 2023 | 1.426 | 1.450 | 1.190 | 1.250 | 76,888 | -0.07(-5.30%) |
Jan 31, 2023 | 1.450 | 1.450 | 1.190 | 1.320 | 15,097 | -0.07(-5.04%) |
Jan 30, 2023 | 1.160 | 1.500 | 1.090 | 1.390 | 86,422 | +0.04(+2.96%) |
Jan 27, 2023 | 1.100 | 1.380 | 1.040 | 1.350 | 84,812 | +0.20(+17.39%) |
Jan 26, 2023 | 1.250 | 1.340 | 1.120 | 1.150 | 308,467 | +0.03(+2.68%) |
Jan 25, 2023 | 1.050 | 1.121 | 1.035 | 1.120 | 21,721 | +0.07(+6.67%) |
Jan 24, 2023 | 1.000 | 1.050 | 1.000 | 1.050 | 6,610 | +0.01(+0.96%) |
Jan 23, 2023 | 1.070 | 1.080 | 1.009 | 1.040 | 5,995 | -0.03(-2.80%) |
Jan 20, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 1,926 | +0.05(+4.90%) |
Jan 19, 2023 | 1.080 | 1.080 | 1.020 | 1.020 | 7,221 | -0.04(-3.77%) |
Jan 18, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 1,392 | +0.01(+0.95%) |
Jan 17, 2023 | 1.070 | 1.090 | 1.050 | 1.050 | 2,866 | -0.00(-0.46%) |
Jan 13, 2023 | 1.000 | 1.092 | 1.000 | 1.055 | 3,156 | +0.03(+3.42%) |
Jan 12, 2023 | 1.055 | 1.055 | 1.020 | 1.020 | 1,064 | -0.02(-2.35%) |
Jan 11, 2023 | 0.9900 | 1.049 | 0.9900 | 1.044 | 2,752 | -0.01(-0.52%) |
Jan 10, 2023 | 1.100 | 1.100 | 0.9925 | 1.050 | 7,905 | +0.06(+5.91%) |
Jan 09, 2023 | 0.9900 | 1.026 | 0.9914 | 0.9914 | 13,033 | +0.00(+0.14%) |
Jan 06, 2023 | 0.9700 | 1.030 | 0.9700 | 0.9900 | 12,732 | +0.01(+1.02%) |
Jan 05, 2023 | 1.010 | 1.010 | 0.9600 | 0.9800 | 939 | -0.00(-0.48%) |
Jan 04, 2023 | 1.000 | 1.050 | 0.9847 | 0.9847 | 1,900 | +0.02(+2.57%) |
Jan 03, 2023 | 1.090 | 1.090 | 0.9600 | 0.9600 | 23,753 | +0.00(+0.00%) |
Dec 30, 2022 | 0.9300 | 0.9950 | 0.9300 | 0.9600 | 16,854 | +0.01(+1.04%) |
Dec 29, 2022 | 0.9900 | 1.005 | 0.9300 | 0.9501 | 36,644 | -0.04(-4.03%) |
Dec 28, 2022 | 1.010 | 1.025 | 0.9900 | 0.9900 | 28,544 | -0.05(-4.81%) |
Dec 27, 2022 | 1.010 | 1.050 | 1.006 | 1.040 | 11,122 | +0.03(+2.97%) |
Dec 23, 2022 | 0.9900 | 1.065 | 0.9900 | 1.010 | 2,799 | -0.03(-2.88%) |
Dec 22, 2022 | 1.010 | 1.110 | 1.010 | 1.040 | 25,570 | +0.03(+2.97%) |
Dec 21, 2022 | 0.9900 | 1.100 | 0.9900 | 1.010 | 15,217 | -0.01(-0.98%) |
Dec 20, 2022 | 1.060 | 1.060 | 1.020 | 1.020 | 2,130 | -0.05(-4.67%) |
Dec 19, 2022 | 1.100 | 1.100 | 1.014 | 1.070 | 4,598 | -0.06(-5.31%) |
Dec 16, 2022 | 1.050 | 1.140 | 1.000 | 1.130 | 29,760 | +0.08(+7.62%) |
Dec 15, 2022 | 1.080 | 1.140 | 1.050 | 1.050 | 25,715 | -0.07(-6.25%) |
Dec 14, 2022 | 1.170 | 1.180 | 1.100 | 1.120 | 10,331 | -0.07(-5.88%) |
Dec 13, 2022 | 1.250 | 1.250 | 1.170 | 1.190 | 14,971 | -0.03(-2.46%) |
Dec 12, 2022 | 1.180 | 1.260 | 1.180 | 1.220 | 46,032 | +0.04(+3.33%) |
Dec 09, 2022 | 1.030 | 1.200 | 1.004 | 1.181 | 42,466 | +0.18(+18.07%) |
Dec 08, 2022 | 1.020 | 1.110 | 0.9998 | 1.000 | 19,665 | -0.06(-5.66%) |
Dec 07, 2022 | 1.067 | 1.100 | 1.030 | 1.060 | 10,684 | -0.00(-0.47%) |
Dec 06, 2022 | 1.110 | 1.120 | 1.050 | 1.065 | 35,556 | -0.06(-4.91%) |
Dec 05, 2022 | 1.150 | 1.150 | 1.100 | 1.120 | 2,396 | -0.04(-3.46%) |
Dec 02, 2022 | 1.210 | 1.210 | 1.160 | 1.160 | 8,573 | -0.03(-2.51%) |