Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 18, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2023 | 0.2700 | 0.2800 | 0.2251 | 0.2600 | 7,000,561 | -0.60(-69.77%) |
Jan 13, 2023 | 0.9018 | 0.9998 | 0.8120 | 0.8601 | 742,524 | +0.05(+5.72%) |
Jan 12, 2023 | 0.7000 | 0.8400 | 0.6972 | 0.8136 | 308,364 | +0.13(+19.65%) |
Jan 11, 2023 | 0.6800 | 0.7314 | 0.6800 | 0.6800 | 112,231 | -0.01(-1.45%) |
Jan 10, 2023 | 0.7069 | 0.7399 | 0.6500 | 0.6900 | 198,006 | +0.00(+0.73%) |
Jan 09, 2023 | 0.6501 | 0.7298 | 0.6100 | 0.6850 | 151,332 | +0.03(+3.80%) |
Jan 06, 2023 | 0.6100 | 0.6850 | 0.5758 | 0.6599 | 158,359 | +0.03(+4.75%) |
Jan 05, 2023 | 0.6400 | 0.6632 | 0.5601 | 0.6300 | 127,962 | +0.01(+0.80%) |
Jan 04, 2023 | 0.6800 | 0.6900 | 0.5200 | 0.6250 | 457,159 | -0.03(-3.85%) |
Jan 03, 2023 | 0.4400 | 0.6500 | 0.4250 | 0.6500 | 373,834 | +0.23(+52.94%) |
Dec 30, 2022 | 0.4365 | 0.4500 | 0.3798 | 0.4250 | 193,820 | -0.03(-5.56%) |
Dec 29, 2022 | 0.4801 | 0.4801 | 0.4101 | 0.4500 | 254,377 | -0.05(-9.29%) |
Dec 28, 2022 | 0.5500 | 0.5500 | 0.4800 | 0.4961 | 157,316 | -0.05(-9.80%) |
Dec 27, 2022 | 0.4300 | 0.5500 | 0.4000 | 0.5500 | 352,882 | +0.14(+34.15%) |
Dec 23, 2022 | 0.3876 | 0.4100 | 0.3650 | 0.4100 | 187,342 | +0.05(+14.14%) |
Dec 22, 2022 | 0.3600 | 0.3999 | 0.3500 | 0.3592 | 75,152 | -0.01(-2.92%) |
Dec 21, 2022 | 0.3895 | 0.3895 | 0.3600 | 0.3700 | 61,511 | -0.01(-2.63%) |
Dec 20, 2022 | 0.4200 | 0.4189 | 0.3800 | 0.3800 | 43,992 | -0.02(-5.00%) |
Dec 19, 2022 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 54,294 | -0.05(-11.11%) |
Dec 16, 2022 | 0.4500 | 0.4500 | 0.4011 | 0.4500 | 51,484 | +0.00(+0.00%) |
Dec 15, 2022 | 0.4210 | 0.4500 | 0.4000 | 0.4500 | 172,772 | +0.05(+12.50%) |
Dec 14, 2022 | 0.3800 | 0.4200 | 0.3600 | 0.4000 | 47,959 | +0.02(+4.58%) |
Dec 13, 2022 | 0.3800 | 0.4150 | 0.3800 | 0.3825 | 35,669 | +0.00(+0.37%) |
Dec 12, 2022 | 0.4214 | 0.4214 | 0.3619 | 0.3811 | 41,074 | -0.02(-5.06%) |
Dec 09, 2022 | 0.3885 | 0.4017 | 0.3800 | 0.4014 | 10,617 | -0.01(-2.81%) |
Dec 08, 2022 | 0.3948 | 0.4200 | 0.3800 | 0.4130 | 34,090 | -0.01(-1.20%) |
Dec 07, 2022 | 0.4100 | 0.4299 | 0.3760 | 0.4180 | 44,533 | +0.00(+0.72%) |
Dec 06, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 14,912 | -0.00(-1.10%) |
Dec 05, 2022 | 0.4290 | 0.4296 | 0.4008 | 0.4196 | 28,555 | +0.01(+2.54%) |
Dec 02, 2022 | 0.4300 | 0.4300 | 0.3828 | 0.4092 | 30,485 | -0.01(-2.34%) |
Dec 01, 2022 | 0.4199 | 0.4300 | 0.4100 | 0.4190 | 76,537 | -0.00(-0.21%) |
Nov 30, 2022 | 0.4101 | 0.4200 | 0.4101 | 0.4199 | 20,595 | +0.01(+1.92%) |
Nov 29, 2022 | 0.4011 | 0.4300 | 0.4000 | 0.4120 | 21,164 | +0.00(+0.49%) |
Nov 28, 2022 | 0.4160 | 0.4160 | 0.4006 | 0.4100 | 29,707 | -0.01(-1.63%) |
Nov 25, 2022 | 0.4100 | 0.4168 | 0.4100 | 0.4168 | 6,259 | -0.00(-0.67%) |
Nov 23, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4196 | 7,580 | +0.00(+0.36%) |
Nov 22, 2022 | 0.4200 | 0.4298 | 0.4101 | 0.4181 | 34,329 | -0.00(-0.45%) |
Nov 21, 2022 | 0.4200 | 0.4389 | 0.4100 | 0.4200 | 29,751 | +0.00(+0.21%) |
Nov 18, 2022 | 0.4401 | 0.4501 | 0.4136 | 0.4191 | 16,111 | -0.02(-4.86%) |
Nov 17, 2022 | 0.4405 | 0.4680 | 0.4405 | 0.4405 | 22,263 | -0.03(-6.28%) |
Nov 16, 2022 | 0.4500 | 0.4802 | 0.4500 | 0.4700 | 32,765 | +0.02(+3.98%) |
Nov 15, 2022 | 0.4800 | 0.4899 | 0.4510 | 0.4520 | 45,986 | -0.02(-4.44%) |
Nov 14, 2022 | 0.4800 | 0.4800 | 0.4701 | 0.4730 | 88,428 | -0.03(-5.59%) |
Nov 11, 2022 | 0.5600 | 0.5600 | 0.4650 | 0.5010 | 57,034 | -0.02(-4.57%) |
Nov 10, 2022 | 0.5300 | 0.5925 | 0.5250 | 0.5250 | 46,077 | +0.01(+0.96%) |
Nov 09, 2022 | 0.5300 | 0.5980 | 0.5200 | 0.5200 | 19,029 | -0.02(-3.70%) |
Nov 08, 2022 | 0.5400 | 0.5575 | 0.5300 | 0.5400 | 21,506 | -0.01(-2.17%) |
Nov 07, 2022 | 0.5560 | 0.5710 | 0.5520 | 0.5520 | 1,155 | -0.00(-0.54%) |
Nov 04, 2022 | 0.5500 | 0.5900 | 0.5500 | 0.5550 | 12,842 | -0.03(-5.63%) |
Nov 03, 2022 | 0.5999 | 0.5999 | 0.5601 | 0.5881 | 1,438 | +0.02(+3.27%) |
Nov 02, 2022 | 0.5880 | 0.5880 | 0.5400 | 0.5695 | 12,998 | +0.01(+1.70%) |
Nov 01, 2022 | 0.5700 | 0.5711 | 0.5400 | 0.5600 | 22,988 | +0.00(+0.67%) |
Oct 31, 2022 | 0.5800 | 0.5800 | 0.5550 | 0.5563 | 11,506 | -0.02(-4.09%) |
Oct 28, 2022 | 0.5500 | 0.6000 | 0.5500 | 0.5800 | 23,728 | +0.04(+7.39%) |
Oct 27, 2022 | 0.5700 | 0.5700 | 0.5200 | 0.5401 | 38,845 | -0.03(-5.25%) |
Oct 26, 2022 | 0.5700 | 0.6000 | 0.5500 | 0.5700 | 33,929 | -0.02(-3.37%) |
Oct 25, 2022 | 0.5845 | 0.6000 | 0.5701 | 0.5899 | 12,318 | -0.01(-1.67%) |
Oct 24, 2022 | 0.5800 | 0.6000 | 0.5500 | 0.5999 | 27,726 | +0.02(+3.27%) |
Oct 21, 2022 | 0.5801 | 0.6150 | 0.5801 | 0.5809 | 14,734 | -0.02(-3.20%) |
Oct 20, 2022 | 0.6100 | 0.6100 | 0.5804 | 0.6001 | 17,942 | +0.01(+1.71%) |
Oct 19, 2022 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | 5,242 | -0.01(-1.67%) |
Oct 18, 2022 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 24,773 | +0.02(+3.45%) |
Oct 17, 2022 | 0.5800 | 0.6090 | 0.5800 | 0.5800 | 18,279 | -0.01(-1.19%) |
Oct 14, 2022 | 0.6308 | 0.6308 | 0.5870 | 0.5870 | 10,500 | +0.00(+0.31%) |
Oct 13, 2022 | 0.6200 | 0.6765 | 0.5710 | 0.5852 | 23,727 | -0.03(-5.61%) |
Oct 12, 2022 | 0.5800 | 0.6800 | 0.5800 | 0.6200 | 39,049 | -0.02(-3.13%) |
Oct 11, 2022 | 0.6500 | 0.6800 | 0.6006 | 0.6400 | 38,191 | -0.03(-4.31%) |
Oct 10, 2022 | 0.6600 | 0.6993 | 0.6000 | 0.6688 | 30,167 | -0.00(-0.19%) |
Oct 07, 2022 | 0.6800 | 0.6895 | 0.6518 | 0.6701 | 11,246 | -0.01(-1.46%) |
Oct 06, 2022 | 0.6800 | 0.6801 | 0.6500 | 0.6800 | 5,259 | -0.00(-0.01%) |
Oct 05, 2022 | 0.6890 | 0.7000 | 0.6800 | 0.6801 | 30,985 | +0.01(+2.19%) |
Oct 04, 2022 | 0.6890 | 0.7200 | 0.6600 | 0.6655 | 35,415 | -0.02(-3.41%) |
Oct 03, 2022 | 0.7000 | 0.7000 | 0.6740 | 0.6890 | 10,245 | +0.01(+1.32%) |
Sep 30, 2022 | 0.6601 | 0.7000 | 0.6601 | 0.6800 | 7,249 | -0.02(-2.87%) |
Sep 29, 2022 | 0.7300 | 0.7300 | 0.7001 | 0.7001 | 3,919 | -0.01(-1.39%) |
Sep 28, 2022 | 0.7300 | 0.7300 | 0.6931 | 0.7100 | 6,791 | +0.01(+1.43%) |
Sep 27, 2022 | 0.7200 | 0.7300 | 0.6600 | 0.7000 | 9,992 | +0.01(+2.13%) |
Sep 26, 2022 | 0.7300 | 0.7300 | 0.6600 | 0.6854 | 6,834 | -0.03(-4.11%) |
Sep 23, 2022 | 0.7120 | 0.7148 | 0.6801 | 0.7148 | 12,866 | -0.02(-2.10%) |
Sep 22, 2022 | 0.7701 | 0.7801 | 0.6800 | 0.7301 | 46,116 | -0.04(-5.43%) |
Sep 21, 2022 | 0.8100 | 0.8100 | 0.7502 | 0.7720 | 7,732 | -0.01(-1.03%) |
Sep 20, 2022 | 0.7701 | 0.7850 | 0.7600 | 0.7800 | 5,671 | +0.00(+0.63%) |
Sep 19, 2022 | 0.8100 | 0.8101 | 0.7714 | 0.7751 | 5,932 | -0.04(-5.48%) |
Sep 16, 2022 | 0.7789 | 0.8200 | 0.7701 | 0.8200 | 13,867 | +0.03(+3.96%) |
Sep 15, 2022 | 0.7837 | 0.7968 | 0.7801 | 0.7888 | 11,617 | +0.02(+2.57%) |
Sep 14, 2022 | 0.8089 | 0.8089 | 0.7605 | 0.7690 | 39,943 | +0.01(+1.14%) |
Sep 13, 2022 | 0.8401 | 0.8882 | 0.7602 | 0.7603 | 20,820 | -0.08(-9.50%) |
Sep 12, 2022 | 0.8900 | 0.9100 | 0.8000 | 0.8401 | 24,235 | -0.03(-3.41%) |
Sep 09, 2022 | 0.8020 | 0.8950 | 0.8020 | 0.8698 | 5,177 | +0.03(+3.30%) |
Sep 08, 2022 | 0.8000 | 0.8778 | 0.8000 | 0.8420 | 27,327 | +0.04(+4.86%) |
Sep 07, 2022 | 0.8051 | 0.8500 | 0.8000 | 0.8030 | 19,126 | -0.03(-3.99%) |
Sep 06, 2022 | 0.8592 | 0.8592 | 0.8000 | 0.8364 | 8,819 | +0.02(+1.99%) |
Sep 02, 2022 | 0.8716 | 0.9000 | 0.8049 | 0.8201 | 17,542 | -0.03(-3.53%) |
Sep 01, 2022 | 0.9099 | 0.9099 | 0.8501 | 0.8501 | 3,869 | -0.02(-1.96%) |
Aug 31, 2022 | 0.9100 | 0.9100 | 0.8500 | 0.8671 | 21,038 | -0.02(-2.53%) |
Aug 30, 2022 | 0.9100 | 0.9150 | 0.8252 | 0.8896 | 26,498 | -0.02(-2.24%) |
Aug 29, 2022 | 0.8501 | 0.9322 | 0.8501 | 0.9100 | 21,549 | -0.00(-0.43%) |
Aug 26, 2022 | 0.9100 | 0.9250 | 0.8758 | 0.9139 | 16,933 | +0.00(+0.43%) |
Aug 25, 2022 | 0.9200 | 0.9200 | 0.8752 | 0.9100 | 22,065 | -0.01(-1.29%) |
Aug 24, 2022 | 0.8556 | 1.000 | 0.8556 | 0.9219 | 52,000 | +0.02(+2.21%) |
Aug 23, 2022 | 0.9800 | 0.9870 | 0.9000 | 0.9020 | 35,917 | -0.05(-5.03%) |
Aug 22, 2022 | 0.9002 | 1.020 | 0.8902 | 0.9498 | 123,957 | +0.01(+1.04%) |
Aug 19, 2022 | 0.9300 | 0.9500 | 0.8801 | 0.9400 | 66,853 | +0.00(+0.00%) |
Aug 18, 2022 | 0.9119 | 0.9442 | 0.8851 | 0.9400 | 98,749 | +0.03(+3.07%) |
Aug 17, 2022 | 0.8400 | 0.9250 | 0.8000 | 0.9120 | 56,040 | +0.07(+8.70%) |
Aug 16, 2022 | 0.8500 | 0.8850 | 0.8335 | 0.8390 | 67,390 | -0.00(-0.12%) |
Aug 15, 2022 | 0.7882 | 0.8600 | 0.7503 | 0.8400 | 58,074 | +0.04(+5.01%) |
Aug 12, 2022 | 0.8170 | 0.8421 | 0.7400 | 0.7999 | 53,698 | -0.02(-2.19%) |
Aug 11, 2022 | 0.7600 | 0.8400 | 0.7401 | 0.8178 | 211,600 | +0.06(+8.32%) |
Aug 10, 2022 | 0.7501 | 0.7601 | 0.7401 | 0.7550 | 44,832 | +0.01(+1.74%) |
Aug 09, 2022 | 0.7201 | 0.7501 | 0.7000 | 0.7421 | 86,723 | +0.02(+3.07%) |
Aug 08, 2022 | 0.7200 | 0.7200 | 0.7002 | 0.7200 | 33,864 | -0.00(-0.03%) |
Aug 05, 2022 | 0.7220 | 0.7300 | 0.6900 | 0.7202 | 48,109 | -0.00(-0.25%) |
Aug 04, 2022 | 0.6603 | 0.7300 | 0.6596 | 0.7220 | 125,968 | +0.07(+11.13%) |
Aug 03, 2022 | 0.6300 | 0.6600 | 0.6330 | 0.6497 | 30,523 | +0.02(+3.27%) |
Aug 02, 2022 | 0.6586 | 0.6586 | 0.6201 | 0.6291 | 15,166 | -0.00(-0.55%) |
Aug 01, 2022 | 0.6400 | 0.6500 | 0.6302 | 0.6326 | 6,570 | -0.03(-4.15%) |
Jul 29, 2022 | 0.6298 | 0.6600 | 0.6098 | 0.6600 | 13,413 | +0.03(+5.26%) |
Jul 28, 2022 | 0.6318 | 0.6564 | 0.6011 | 0.6270 | 41,208 | -0.01(-1.26%) |
Jul 27, 2022 | 0.6301 | 0.6501 | 0.6100 | 0.6350 | 20,551 | +0.01(+2.12%) |
Jul 26, 2022 | 0.6501 | 0.6692 | 0.6200 | 0.6218 | 44,648 | -0.04(-5.80%) |
Jul 25, 2022 | 0.6388 | 0.6799 | 0.6388 | 0.6601 | 26,445 | +0.01(+2.25%) |
Jul 22, 2022 | 0.6601 | 0.6636 | 0.6412 | 0.6456 | 49,938 | -0.02(-2.71%) |
Jul 21, 2022 | 0.6500 | 0.6900 | 0.6499 | 0.6636 | 65,258 | +0.02(+3.27%) |
Jul 20, 2022 | 0.6537 | 0.6601 | 0.6407 | 0.6426 | 23,442 | -0.01(-1.74%) |
Jul 19, 2022 | 0.6500 | 0.6598 | 0.6500 | 0.6540 | 21,444 | +0.00(+0.62%) |
Jul 18, 2022 | 0.6300 | 0.6598 | 0.6290 | 0.6500 | 73,202 | +0.04(+5.90%) |
Jul 15, 2022 | 0.6201 | 0.6239 | 0.5900 | 0.6138 | 85,751 | -0.01(-2.06%) |
Jul 14, 2022 | 0.6403 | 0.6503 | 0.6102 | 0.6267 | 61,598 | -0.02(-2.85%) |
Jul 13, 2022 | 0.6401 | 0.6600 | 0.6401 | 0.6451 | 41,349 | -0.01(-2.21%) |
Jul 12, 2022 | 0.6683 | 0.6800 | 0.6501 | 0.6597 | 46,336 | +0.01(+1.31%) |
Jul 11, 2022 | 0.6700 | 0.6800 | 0.6401 | 0.6512 | 20,333 | -0.01(-1.33%) |
Jul 08, 2022 | 0.6580 | 0.6790 | 0.6403 | 0.6600 | 56,730 | +0.01(+2.10%) |
Jul 07, 2022 | 0.6313 | 0.6601 | 0.6216 | 0.6464 | 91,019 | +0.02(+2.55%) |
Jul 06, 2022 | 0.6400 | 0.6499 | 0.6202 | 0.6303 | 85,045 | +0.01(+1.16%) |
Jul 05, 2022 | 0.6400 | 0.6803 | 0.6100 | 0.6231 | 208,263 | -0.01(-1.89%) |
Jul 01, 2022 | 0.6280 | 0.6601 | 0.6217 | 0.6351 | 87,464 | -0.02(-3.19%) |
Jun 30, 2022 | 0.6971 | 0.6971 | 0.6200 | 0.6560 | 320,324 | -0.03(-4.93%) |
Jun 29, 2022 | 0.8450 | 0.8450 | 0.6100 | 0.6900 | 644,013 | -0.13(-15.90%) |
Jun 28, 2022 | 0.8800 | 0.9429 | 0.7801 | 0.8205 | 468,064 | -0.06(-6.77%) |
Jun 27, 2022 | 0.8100 | 0.9104 | 0.7210 | 0.8801 | 1,311,147 | +0.03(+2.94%) |
Jun 24, 2022 | 0.7300 | 1.200 | 0.7201 | 0.8550 | 6,333,673 | +0.13(+18.73%) |
Jun 23, 2022 | 0.7500 | 0.7500 | 0.7201 | 0.7201 | 38,567 | -0.04(-5.59%) |
Jun 22, 2022 | 0.7200 | 0.7727 | 0.7201 | 0.7627 | 16,724 | +0.02(+3.26%) |
Jun 21, 2022 | 0.7381 | 0.7899 | 0.7300 | 0.7386 | 19,000 | -0.00(-0.19%) |
Jun 17, 2022 | 0.7228 | 0.7600 | 0.7125 | 0.7400 | 34,476 | +0.00(+0.00%) |
Jun 16, 2022 | 0.7300 | 0.7501 | 0.7181 | 0.7400 | 15,811 | -0.00(-0.01%) |
Jun 15, 2022 | 0.7300 | 0.7600 | 0.7201 | 0.7401 | 16,765 | -0.01(-1.06%) |
Jun 14, 2022 | 0.7800 | 0.7800 | 0.7100 | 0.7480 | 26,259 | -0.03(-4.10%) |
Jun 13, 2022 | 0.8000 | 0.8000 | 0.7678 | 0.7800 | 28,661 | -0.06(-7.13%) |
Jun 10, 2022 | 0.8047 | 0.8400 | 0.7517 | 0.8399 | 20,735 | +0.01(+1.24%) |
Jun 09, 2022 | 0.7400 | 0.9000 | 0.7400 | 0.8296 | 101,778 | +0.07(+9.14%) |
Jun 08, 2022 | 0.7202 | 0.7601 | 0.7202 | 0.7601 | 12,043 | +0.03(+3.49%) |
Jun 07, 2022 | 0.7500 | 0.7500 | 0.7204 | 0.7345 | 6,439 | +0.01(+2.00%) |
Jun 06, 2022 | 0.7470 | 0.7490 | 0.7201 | 0.7201 | 7,334 | -0.01(-1.49%) |
Jun 03, 2022 | 0.7401 | 0.7490 | 0.7200 | 0.7310 | 12,681 | -0.01(-1.22%) |
Jun 02, 2022 | 0.7400 | 0.7600 | 0.7261 | 0.7400 | 33,079 | +0.03(+4.14%) |