Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 18, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2023 | 0.9600 | 1.060 | 0.9500 | 1.020 | 182,826 | +0.06(+6.25%) |
Jan 16, 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 78,793 | -0.04(-4.00%) |
Jan 13, 2023 | 0.9800 | 1.040 | 0.9800 | 1.000 | 127,981 | -0.03(-2.91%) |
Jan 12, 2023 | 0.9700 | 1.030 | 0.9600 | 1.030 | 68,149 | +0.05(+5.10%) |
Jan 11, 2023 | 0.9600 | 0.9800 | 0.9400 | 0.9800 | 35,171 | +0.02(+2.08%) |
Jan 10, 2023 | 0.9400 | 0.9600 | 0.9300 | 0.9600 | 16,315 | +0.02(+2.13%) |
Jan 09, 2023 | 0.9700 | 1.010 | 0.9200 | 0.9400 | 37,119 | -0.05(-5.05%) |
Jan 06, 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9900 | 23,417 | +0.03(+3.13%) |
Jan 05, 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 50,461 | -0.06(-5.88%) |
Jan 04, 2023 | 0.9500 | 1.020 | 0.9200 | 1.020 | 63,523 | +0.10(+10.87%) |
Jan 03, 2023 | 0.9400 | 0.9800 | 0.9200 | 0.9200 | 39,156 | +0.01(+1.10%) |
Dec 30, 2022 | 0.9100 | 0 | -0.01(-1.09%) | |||
Dec 29, 2022 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 144,102 | +0.07(+8.24%) |
Dec 28, 2022 | 0.8900 | 0.9200 | 0.8500 | 0.8500 | 213,146 | -0.06(-6.59%) |
Dec 23, 2022 | 0.9100 | 0 | +0.02(+2.25%) | |||
Dec 22, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 56,282 | -0.06(-6.32%) |
Dec 21, 2022 | 0.9000 | 0.9700 | 0.9000 | 0.9500 | 116,881 | +0.05(+5.56%) |
Dec 20, 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 69,130 | -0.02(-2.17%) |
Dec 19, 2022 | 1.030 | 1.030 | 0.9200 | 0.9200 | 157,640 | -0.11(-10.68%) |
Dec 16, 2022 | 1.010 | 1.030 | 1.000 | 1.030 | 108,740 | +0.02(+1.98%) |
Dec 15, 2022 | 1.020 | 1.060 | 1.010 | 1.010 | 64,651 | -0.06(-5.61%) |
Dec 14, 2022 | 1.080 | 1.080 | 1.040 | 1.070 | 43,816 | -0.03(-2.73%) |
Dec 13, 2022 | 1.180 | 1.190 | 1.100 | 1.100 | 30,181 | -0.05(-4.35%) |
Dec 12, 2022 | 1.050 | 1.150 | 1.050 | 1.150 | 27,147 | +0.04(+3.60%) |
Dec 09, 2022 | 1.140 | 1.150 | 1.110 | 1.110 | 23,098 | -0.01(-0.89%) |
Dec 08, 2022 | 1.210 | 1.210 | 1.120 | 1.120 | 50,613 | -0.05(-4.27%) |
Dec 07, 2022 | 1.200 | 1.240 | 1.170 | 1.170 | 71,629 | -0.06(-4.88%) |
Dec 06, 2022 | 1.410 | 1.410 | 1.230 | 1.230 | 75,535 | -0.13(-9.56%) |
Dec 05, 2022 | 1.380 | 1.470 | 1.360 | 1.360 | 189,511 | -0.02(-1.45%) |
Dec 02, 2022 | 1.200 | 1.380 | 1.190 | 1.380 | 170,812 | +0.14(+11.29%) |
Dec 01, 2022 | 1.210 | 1.250 | 1.210 | 1.240 | 84,535 | +0.09(+7.83%) |
Nov 30, 2022 | 1.160 | 1.210 | 1.140 | 1.150 | 35,020 | -0.01(-0.86%) |
Nov 29, 2022 | 1.080 | 1.180 | 1.080 | 1.160 | 236,429 | +0.09(+8.41%) |
Nov 28, 2022 | 1.160 | 1.210 | 1.070 | 1.070 | 336,087 | -0.16(-13.01%) |
Nov 25, 2022 | 1.200 | 1.250 | 1.170 | 1.230 | 313,647 | -0.05(-3.91%) |
Nov 24, 2022 | 1.140 | 1.290 | 1.130 | 1.280 | 329,028 | +0.14(+12.28%) |
Nov 23, 2022 | 1.140 | 1.170 | 1.110 | 1.140 | 235,172 | +0.02(+1.79%) |
Nov 22, 2022 | 1.090 | 1.170 | 1.090 | 1.120 | 85,668 | +0.00(+0.00%) |
Nov 21, 2022 | 1.080 | 1.170 | 1.080 | 1.120 | 120,096 | -0.02(-1.75%) |
Nov 18, 2022 | 1.130 | 1.160 | 1.110 | 1.140 | 143,748 | +0.05(+4.59%) |
Nov 17, 2022 | 1.030 | 1.160 | 1.030 | 1.090 | 164,560 | +0.03(+2.83%) |
Nov 16, 2022 | 1.100 | 1.180 | 1.050 | 1.060 | 1,163,937 | -0.07(-6.19%) |
Nov 15, 2022 | 1.150 | 1.180 | 1.110 | 1.130 | 95,406 | +0.00(+0.00%) |
Nov 14, 2022 | 1.120 | 1.200 | 1.060 | 1.130 | 130,260 | +0.03(+2.73%) |
Nov 11, 2022 | 1.030 | 1.110 | 1.020 | 1.100 | 143,191 | +0.06(+5.77%) |
Nov 10, 2022 | 0.9700 | 1.040 | 0.9400 | 1.040 | 215,407 | +0.13(+14.29%) |
Nov 09, 2022 | 0.9600 | 1.020 | 0.9100 | 0.9100 | 188,496 | -0.06(-6.19%) |
Nov 08, 2022 | 1.000 | 1.010 | 0.9700 | 0.9700 | 64,640 | -0.03(-3.00%) |
Nov 07, 2022 | 0.9800 | 1.020 | 0.9700 | 1.000 | 69,628 | +0.03(+3.09%) |
Nov 04, 2022 | 1.030 | 1.040 | 0.9700 | 0.9700 | 40,280 | -0.08(-7.62%) |
Nov 03, 2022 | 1.000 | 1.050 | 1.000 | 1.050 | 47,450 | +0.06(+6.06%) |
Nov 02, 2022 | 1.050 | 1.060 | 0.9900 | 0.9900 | 127,633 | -0.04(-3.88%) |
Nov 01, 2022 | 1.080 | 1.100 | 1.030 | 1.030 | 118,988 | -0.05(-4.63%) |
Oct 31, 2022 | 1.010 | 1.090 | 0.9900 | 1.080 | 186,197 | +0.07(+6.93%) |
Oct 28, 2022 | 0.9600 | 1.030 | 0.9600 | 1.010 | 89,111 | +0.04(+4.12%) |
Oct 27, 2022 | 1.040 | 1.070 | 0.9700 | 0.9700 | 48,665 | -0.06(-5.83%) |
Oct 26, 2022 | 0.9700 | 1.090 | 0.9700 | 1.030 | 215,774 | +0.03(+3.00%) |
Oct 25, 2022 | 0.9300 | 1.020 | 0.9200 | 1.000 | 323,125 | +0.11(+12.36%) |
Oct 24, 2022 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 38,856 | -0.03(-3.26%) |
Oct 21, 2022 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 39,634 | +0.02(+2.22%) |
Oct 20, 2022 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 33,010 | +0.00(+0.00%) |
Oct 19, 2022 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 56,350 | -0.02(-2.17%) |
Oct 18, 2022 | 0.9400 | 0.9600 | 0.9200 | 0.9200 | 90,984 | -0.02(-2.13%) |
Oct 17, 2022 | 0.9200 | 0.9500 | 0.8800 | 0.9400 | 337,328 | +0.09(+10.59%) |
Oct 14, 2022 | 0.9100 | 0.9700 | 0.8500 | 0.8500 | 466,190 | -0.05(-5.56%) |
Oct 13, 2022 | 0.8500 | 1.080 | 0.8500 | 0.9000 | 757,385 | -0.02(-2.17%) |
Oct 12, 2022 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 56,264 | +0.04(+4.55%) |
Oct 11, 2022 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 152,383 | -0.07(-7.37%) |
Oct 07, 2022 | 0.9500 | 0 | -0.29(-23.39%) | |||
Oct 06, 2022 | 0.9400 | 1.240 | 0.9300 | 1.240 | 292,382 | +0.31(+33.33%) |
Oct 05, 2022 | 0.9100 | 0.9900 | 0.9100 | 0.9300 | 44,909 | -0.03(-3.12%) |
Oct 04, 2022 | 0.9500 | 0.9900 | 0.9400 | 0.9600 | 86,579 | +0.02(+2.13%) |
Oct 03, 2022 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 39,959 | +0.00(+0.00%) |
Sep 30, 2022 | 0.9000 | 0.9500 | 0.9000 | 0.9400 | 35,075 | +0.02(+2.17%) |
Sep 29, 2022 | 0.9700 | 0.9700 | 0.9100 | 0.9200 | 87,654 | -0.10(-9.80%) |
Sep 28, 2022 | 0.9500 | 1.020 | 0.9500 | 1.020 | 96,223 | +0.07(+7.37%) |
Sep 27, 2022 | 0.9400 | 0.9600 | 0.9100 | 0.9500 | 74,979 | +0.02(+2.15%) |
Sep 26, 2022 | 0.9100 | 0.9800 | 0.9100 | 0.9300 | 40,675 | +0.01(+1.09%) |
Sep 23, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.9200 | 60,752 | -0.02(-2.13%) |
Sep 22, 2022 | 1.020 | 1.020 | 0.9300 | 0.9400 | 126,568 | -0.09(-8.74%) |
Sep 21, 2022 | 1.030 | 1.060 | 1.010 | 1.030 | 51,673 | +0.00(+0.00%) |
Sep 20, 2022 | 1.040 | 1.080 | 1.030 | 1.030 | 157,982 | -0.01(-0.96%) |
Sep 19, 2022 | 1.060 | 1.090 | 1.020 | 1.040 | 71,256 | +0.01(+0.97%) |
Sep 16, 2022 | 1.090 | 1.100 | 1.030 | 1.030 | 236,723 | -0.09(-8.04%) |
Sep 15, 2022 | 1.130 | 1.190 | 1.110 | 1.120 | 80,996 | -0.01(-0.88%) |
Sep 14, 2022 | 1.040 | 1.130 | 1.020 | 1.130 | 162,603 | +0.09(+8.65%) |
Sep 13, 2022 | 1.050 | 1.100 | 1.040 | 1.040 | 59,486 | -0.08(-7.14%) |
Sep 12, 2022 | 1.100 | 1.140 | 1.090 | 1.120 | 187,177 | +0.00(+0.00%) |
Sep 09, 2022 | 1.050 | 1.120 | 1.050 | 1.120 | 144,522 | +0.09(+8.74%) |
Sep 08, 2022 | 1.070 | 1.100 | 1.010 | 1.030 | 315,818 | -0.01(-0.96%) |
Sep 07, 2022 | 1.000 | 1.070 | 1.000 | 1.040 | 66,123 | +0.03(+2.97%) |
Sep 06, 2022 | 1.080 | 1.080 | 1.010 | 1.010 | 127,306 | -0.07(-6.48%) |
Sep 02, 2022 | 1.080 | 0 | -0.04(-3.57%) | |||
Sep 01, 2022 | 1.160 | 1.170 | 1.050 | 1.120 | 232,947 | -0.08(-6.67%) |
Aug 31, 2022 | 1.110 | 1.200 | 1.100 | 1.200 | 244,612 | +0.10(+9.09%) |
Aug 30, 2022 | 1.160 | 1.170 | 1.100 | 1.100 | 70,346 | -0.09(-7.56%) |
Aug 29, 2022 | 1.130 | 1.190 | 1.130 | 1.190 | 75,720 | +0.06(+5.31%) |
Aug 26, 2022 | 1.160 | 1.190 | 1.100 | 1.130 | 189,822 | -0.03(-2.59%) |
Aug 25, 2022 | 1.130 | 1.160 | 1.070 | 1.160 | 177,654 | +0.03(+2.65%) |
Aug 24, 2022 | 1.050 | 1.150 | 1.050 | 1.130 | 109,491 | +0.08(+7.62%) |
Aug 23, 2022 | 1.080 | 1.130 | 1.040 | 1.050 | 361,519 | -0.02(-1.87%) |
Aug 22, 2022 | 1.150 | 1.180 | 1.060 | 1.070 | 480,057 | -0.18(-14.40%) |
Aug 19, 2022 | 1.300 | 1.300 | 1.160 | 1.250 | 400,530 | -0.10(-7.41%) |
Aug 18, 2022 | 1.560 | 1.570 | 1.350 | 1.350 | 198,044 | -0.20(-12.90%) |
Aug 17, 2022 | 1.510 | 1.580 | 1.450 | 1.550 | 393,109 | +0.00(+0.00%) |
Aug 16, 2022 | 1.600 | 1.600 | 1.400 | 1.550 | 204,330 | -0.03(-1.90%) |
Aug 15, 2022 | 1.360 | 1.580 | 1.310 | 1.580 | 396,676 | +0.20(+14.49%) |
Aug 12, 2022 | 1.190 | 1.380 | 1.190 | 1.380 | 209,138 | +0.16(+13.11%) |
Aug 11, 2022 | 1.080 | 1.240 | 1.080 | 1.220 | 158,278 | +0.09(+7.96%) |
Aug 10, 2022 | 1.090 | 1.150 | 1.000 | 1.130 | 91,390 | +0.08(+7.62%) |
Aug 09, 2022 | 1.100 | 1.110 | 1.040 | 1.050 | 85,377 | -0.08(-7.08%) |
Aug 08, 2022 | 1.080 | 1.130 | 1.040 | 1.130 | 116,040 | +0.08(+7.62%) |
Aug 05, 2022 | 1.010 | 1.060 | 1.000 | 1.050 | 38,974 | +0.00(+0.00%) |
Aug 04, 2022 | 1.120 | 1.140 | 1.010 | 1.050 | 151,916 | -0.07(-6.25%) |
Aug 03, 2022 | 1.150 | 1.170 | 1.120 | 1.120 | 105,537 | -0.01(-0.88%) |
Aug 02, 2022 | 0.9500 | 1.130 | 0.9500 | 1.130 | 226,228 | +0.13(+13.00%) |
Jul 29, 2022 | 1.000 | 0 | +0.05(+5.26%) | |||
Jul 28, 2022 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 76,176 | +0.08(+9.20%) |
Jul 27, 2022 | 0.8500 | 0.8800 | 0.8300 | 0.8700 | 55,776 | +0.03(+3.57%) |
Jul 26, 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 73,882 | -0.03(-3.45%) |
Jul 25, 2022 | 0.9700 | 0.9700 | 0.8700 | 0.8700 | 79,800 | -0.06(-6.45%) |
Jul 22, 2022 | 0.9800 | 1.010 | 0.9300 | 0.9300 | 112,298 | -0.04(-4.12%) |
Jul 21, 2022 | 0.9800 | 1.010 | 0.9400 | 0.9700 | 101,314 | -0.02(-2.02%) |
Jul 20, 2022 | 0.9400 | 0.9900 | 0.8900 | 0.9900 | 143,298 | +0.13(+15.12%) |
Jul 19, 2022 | 0.8600 | 0.8900 | 0.8400 | 0.8600 | 75,383 | +0.02(+2.38%) |
Jul 18, 2022 | 0.8200 | 0.8700 | 0.8100 | 0.8400 | 122,895 | +0.03(+3.70%) |
Jul 15, 2022 | 0.9200 | 0.9900 | 0.7900 | 0.8100 | 152,479 | -0.12(-12.90%) |
Jul 14, 2022 | 0.8100 | 0.9300 | 0.8000 | 0.9300 | 338,570 | +0.04(+4.49%) |
Jul 13, 2022 | 0.9400 | 0.9700 | 0.8900 | 0.8900 | 66,067 | -0.06(-6.32%) |
Jul 12, 2022 | 0.9900 | 1.030 | 0.9300 | 0.9500 | 39,085 | -0.02(-2.06%) |
Jul 11, 2022 | 0.9300 | 1.030 | 0.9300 | 0.9700 | 104,638 | +0.02(+2.11%) |
Jul 08, 2022 | 1.060 | 1.060 | 0.9300 | 0.9500 | 210,196 | -0.09(-8.65%) |
Jul 07, 2022 | 0.9700 | 1.040 | 0.9500 | 1.040 | 330,806 | +0.07(+7.22%) |
Jul 06, 2022 | 0.8500 | 0.9700 | 0.8500 | 0.9700 | 246,136 | +0.09(+10.23%) |
Jul 05, 2022 | 0.8900 | 0.8900 | 0.8200 | 0.8800 | 46,970 | +0.01(+1.15%) |
Jul 04, 2022 | 0.8600 | 0.9000 | 0.8300 | 0.8700 | 38,990 | +0.04(+4.82%) |
Jun 30, 2022 | 0.8300 | 0 | -0.02(-2.35%) | |||
Jun 29, 2022 | 0.8700 | 0.9100 | 0.8200 | 0.8500 | 113,239 | -0.02(-2.30%) |
Jun 28, 2022 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 59,799 | -0.02(-2.25%) |
Jun 27, 2022 | 0.9200 | 0.9400 | 0.8900 | 0.8900 | 105,183 | -0.08(-8.25%) |
Jun 24, 2022 | 0.9300 | 0.9700 | 0.8800 | 0.9700 | 108,892 | +0.03(+3.19%) |
Jun 23, 2022 | 0.8700 | 0.9400 | 0.8500 | 0.9400 | 103,810 | +0.09(+10.59%) |
Jun 22, 2022 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 18,681 | -0.04(-4.49%) |
Jun 21, 2022 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 80,821 | +0.04(+4.71%) |
Jun 20, 2022 | 0.8500 | 0.8900 | 0.8500 | 0.8500 | 55,082 | -0.01(-1.16%) |
Jun 17, 2022 | 0.7700 | 0.8600 | 0.7600 | 0.8600 | 228,723 | +0.10(+13.16%) |
Jun 16, 2022 | 0.8100 | 0.8300 | 0.7600 | 0.7600 | 234,427 | -0.11(-12.64%) |
Jun 15, 2022 | 0.8300 | 0.8700 | 0.7900 | 0.8700 | 131,174 | +0.07(+8.75%) |
Jun 14, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 104,423 | -0.01(-1.23%) |
Jun 13, 2022 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 78,507 | -0.06(-6.90%) |
Jun 10, 2022 | 0.8500 | 0.8700 | 0.8000 | 0.8700 | 262,702 | +0.02(+2.35%) |
Jun 09, 2022 | 0.8900 | 0.9000 | 0.8400 | 0.8500 | 90,774 | -0.04(-4.49%) |
Jun 08, 2022 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 45,310 | -0.03(-3.26%) |
Jun 07, 2022 | 0.9100 | 0.9200 | 0.8900 | 0.9200 | 58,696 | +0.02(+2.22%) |
Jun 06, 2022 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 123,297 | -0.04(-4.26%) |
Jun 03, 2022 | 1.000 | 1.000 | 0.9400 | 0.9400 | 80,401 | -0.03(-3.09%) |
Jun 02, 2022 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 63,101 | +0.01(+1.04%) |