Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.480 | 1.600 | 1.430 | 1.520 | 748,872 | +0.06(+4.11%) |
Feb 27, 2023 | 1.520 | 1.590 | 1.440 | 1.460 | 699,234 | -0.05(-3.31%) |
Feb 24, 2023 | 1.600 | 1.630 | 1.500 | 1.510 | 555,709 | -0.13(-7.93%) |
Feb 23, 2023 | 1.800 | 1.860 | 1.530 | 1.640 | 1,010,444 | -0.09(-5.20%) |
Feb 22, 2023 | 1.720 | 1.770 | 1.610 | 1.730 | 631,968 | -0.01(-0.57%) |
Feb 21, 2023 | 1.900 | 1.950 | 1.650 | 1.740 | 1,238,433 | -0.16(-8.42%) |
Feb 17, 2023 | 1.860 | 1.930 | 1.700 | 1.900 | 1,143,935 | +0.01(+0.53%) |
Feb 16, 2023 | 1.780 | 2.070 | 1.650 | 1.890 | 3,134,248 | +0.06(+3.28%) |
Feb 15, 2023 | 1.620 | 1.900 | 1.539 | 1.830 | 1,901,080 | +0.32(+20.79%) |
Feb 14, 2023 | 1.390 | 1.630 | 1.390 | 1.515 | 1,004,260 | +0.12(+8.99%) |
Feb 13, 2023 | 1.480 | 1.480 | 1.355 | 1.390 | 659,469 | -0.12(-7.95%) |
Feb 10, 2023 | 1.480 | 1.590 | 1.420 | 1.510 | 833,448 | -0.00(-0.33%) |
Feb 09, 2023 | 1.700 | 1.710 | 1.440 | 1.515 | 1,642,385 | -0.16(-9.55%) |
Feb 08, 2023 | 1.710 | 1.900 | 1.630 | 1.675 | 906,058 | -0.02(-1.47%) |
Feb 07, 2023 | 1.950 | 1.970 | 1.630 | 1.700 | 1,885,333 | -0.12(-6.59%) |
Feb 06, 2023 | 1.800 | 2.143 | 1.790 | 1.820 | 1,684,665 | -0.02(-1.09%) |
Feb 03, 2023 | 2.060 | 2.080 | 1.800 | 1.840 | 2,105,465 | -0.16(-8.00%) |
Feb 02, 2023 | 1.500 | 2.900 | 1.470 | 2.000 | 8,385,831 | +0.62(+44.93%) |
Feb 01, 2023 | 1.200 | 1.460 | 1.200 | 1.380 | 1,290,168 | +0.18(+15.00%) |
Jan 31, 2023 | 1.240 | 1.370 | 1.180 | 1.200 | 875,784 | -0.02(-1.64%) |
Jan 30, 2023 | 1.480 | 1.520 | 1.210 | 1.220 | 1,374,573 | -0.25(-17.01%) |
Jan 27, 2023 | 1.260 | 1.600 | 1.240 | 1.470 | 1,298,298 | +0.21(+16.67%) |
Jan 26, 2023 | 1.180 | 1.289 | 1.180 | 1.260 | 780,120 | +0.13(+11.50%) |
Jan 25, 2023 | 1.080 | 1.150 | 1.030 | 1.130 | 551,493 | +0.05(+4.63%) |
Jan 24, 2023 | 1.110 | 1.190 | 1.030 | 1.080 | 555,529 | -0.07(-6.09%) |
Jan 23, 2023 | 1.180 | 1.290 | 1.120 | 1.150 | 916,893 | +0.05(+4.55%) |
Jan 20, 2023 | 1.000 | 1.150 | 0.9700 | 1.100 | 681,366 | +0.15(+16.02%) |
Jan 19, 2023 | 1.010 | 1.050 | 0.9200 | 0.9481 | 562,941 | -0.07(-6.59%) |
Jan 18, 2023 | 1.190 | 1.240 | 1.000 | 1.015 | 715,461 | -0.11(-9.38%) |
Jan 17, 2023 | 1.240 | 1.370 | 1.040 | 1.120 | 1,112,946 | +0.01(+0.90%) |
Jan 13, 2023 | 1.050 | 1.295 | 1.050 | 1.110 | 1,165,115 | +0.06(+5.71%) |
Jan 12, 2023 | 1.010 | 1.250 | 1.000 | 1.050 | 1,202,723 | +0.05(+5.42%) |
Jan 11, 2023 | 0.9900 | 1.077 | 0.9500 | 0.9960 | 974,328 | +0.05(+5.65%) |
Jan 10, 2023 | 0.9000 | 0.9788 | 0.8512 | 0.9427 | 518,201 | +0.02(+2.55%) |
Jan 09, 2023 | 0.8600 | 0.9952 | 0.8415 | 0.9193 | 821,574 | +0.15(+19.44%) |
Jan 06, 2023 | 0.8367 | 0.8367 | 0.7500 | 0.7697 | 235,325 | -0.03(-4.06%) |
Jan 05, 2023 | 0.6700 | 0.8300 | 0.6400 | 0.8023 | 609,052 | +0.15(+23.18%) |
Jan 04, 2023 | 0.7020 | 0.7800 | 0.6385 | 0.6513 | 948,279 | +0.01(+1.81%) |
Jan 03, 2023 | 0.5775 | 0.6800 | 0.5775 | 0.6397 | 825,993 | +0.08(+14.23%) |
Dec 30, 2022 | 0.4500 | 0.6000 | 0.4490 | 0.5600 | 3,956,504 | +0.11(+24.78%) |
Dec 29, 2022 | 0.4112 | 0.5300 | 0.3818 | 0.4488 | 5,219,544 | +0.04(+8.88%) |
Dec 28, 2022 | 0.5010 | 0.5250 | 0.3886 | 0.4122 | 4,390,279 | -0.10(-18.81%) |
Dec 27, 2022 | 0.5400 | 0.5500 | 0.4911 | 0.5077 | 749,955 | -0.03(-5.98%) |
Dec 23, 2022 | 0.5500 | 0.5936 | 0.5101 | 0.5400 | 1,501,465 | -0.01(-1.64%) |
Dec 22, 2022 | 0.5995 | 0.6181 | 0.5338 | 0.5490 | 326,435 | -0.05(-8.42%) |
Dec 21, 2022 | 0.6000 | 0.6500 | 0.5709 | 0.5995 | 208,767 | -0.00(-0.08%) |
Dec 20, 2022 | 0.6200 | 0.6500 | 0.5700 | 0.6000 | 378,495 | -0.02(-3.85%) |
Dec 19, 2022 | 0.6000 | 0.6277 | 0.5727 | 0.6240 | 487,944 | +0.02(+4.00%) |
Dec 16, 2022 | 0.6602 | 0.7255 | 0.6000 | 0.6000 | 1,884,980 | -0.09(-13.41%) |
Dec 15, 2022 | 0.6800 | 0.7093 | 0.6100 | 0.6929 | 995,770 | +0.01(+1.90%) |
Dec 14, 2022 | 0.7040 | 0.7400 | 0.6741 | 0.6800 | 157,410 | -0.04(-5.56%) |
Dec 13, 2022 | 0.7800 | 0.8000 | 0.7122 | 0.7200 | 308,868 | -0.02(-2.05%) |
Dec 12, 2022 | 0.7600 | 0.8104 | 0.7300 | 0.7351 | 759,389 | -0.04(-5.76%) |
Dec 09, 2022 | 0.7857 | 0.8490 | 0.7540 | 0.7800 | 189,351 | -0.03(-3.70%) |
Dec 08, 2022 | 0.7700 | 0.8900 | 0.7700 | 0.8100 | 149,236 | +0.03(+4.17%) |
Dec 07, 2022 | 0.8900 | 0.9100 | 0.7700 | 0.7776 | 324,514 | -0.11(-12.63%) |
Dec 06, 2022 | 0.9300 | 0.9519 | 0.8761 | 0.8900 | 563,549 | -0.06(-6.22%) |
Dec 05, 2022 | 0.9452 | 1.010 | 0.8696 | 0.9490 | 467,638 | -0.00(-0.11%) |
Dec 02, 2022 | 0.8100 | 1.040 | 0.8005 | 0.9500 | 374,910 | +0.12(+14.65%) |