Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.310 | 1.419 | 1.260 | 1.390 | 223,170 | +0.10(+7.75%) |
Jan 30, 2023 | 1.210 | 1.300 | 1.160 | 1.290 | 140,948 | +0.08(+6.61%) |
Jan 27, 2023 | 1.170 | 1.226 | 1.150 | 1.210 | 52,186 | +0.02(+1.68%) |
Jan 26, 2023 | 1.210 | 1.230 | 1.150 | 1.190 | 35,957 | -0.01(-0.83%) |
Jan 25, 2023 | 1.180 | 1.200 | 1.111 | 1.200 | 30,884 | +0.02(+2.13%) |
Jan 24, 2023 | 1.200 | 1.200 | 1.150 | 1.175 | 22,873 | -0.00(-0.42%) |
Jan 23, 2023 | 1.180 | 1.230 | 1.160 | 1.180 | 35,883 | +0.00(+0.00%) |
Jan 20, 2023 | 1.200 | 1.220 | 1.100 | 1.180 | 118,104 | -0.03(-2.48%) |
Jan 19, 2023 | 1.280 | 1.280 | 1.180 | 1.210 | 33,442 | -0.07(-5.47%) |
Jan 18, 2023 | 1.270 | 1.300 | 1.250 | 1.280 | 96,345 | +0.01(+0.79%) |
Jan 17, 2023 | 1.190 | 1.290 | 1.130 | 1.270 | 151,796 | +0.07(+5.83%) |
Jan 13, 2023 | 1.150 | 1.230 | 1.100 | 1.200 | 134,973 | +0.05(+4.35%) |
Jan 12, 2023 | 1.240 | 1.240 | 1.090 | 1.150 | 148,006 | -0.02(-1.71%) |
Jan 11, 2023 | 1.070 | 1.250 | 1.070 | 1.170 | 442,815 | +0.13(+12.50%) |
Jan 10, 2023 | 0.9900 | 1.050 | 0.9721 | 1.040 | 61,479 | +0.07(+6.67%) |
Jan 09, 2023 | 0.9400 | 0.9777 | 0.9000 | 0.9750 | 52,318 | +0.04(+4.84%) |
Jan 06, 2023 | 0.9300 | 0.9449 | 0.9100 | 0.9300 | 48,918 | +0.00(+0.00%) |
Jan 05, 2023 | 0.9400 | 0.9400 | 0.8600 | 0.9300 | 65,285 | +0.00(+0.43%) |
Jan 04, 2023 | 0.9400 | 0.9500 | 0.9000 | 0.9260 | 49,398 | +0.01(+0.63%) |
Jan 03, 2023 | 0.8400 | 0.9260 | 0.8400 | 0.9202 | 167,015 | +0.08(+9.55%) |
Dec 30, 2022 | 0.7800 | 0.8800 | 0.7420 | 0.8400 | 199,397 | -0.01(-1.41%) |
Dec 29, 2022 | 0.7100 | 0.8520 | 0.7000 | 0.8520 | 394,763 | +0.13(+18.33%) |
Dec 28, 2022 | 0.7100 | 0.7200 | 0.6624 | 0.7200 | 114,289 | +0.02(+2.17%) |
Dec 27, 2022 | 0.8100 | 0.8200 | 0.6011 | 0.7047 | 346,959 | -0.12(-14.10%) |
Dec 23, 2022 | 0.8300 | 0.8399 | 0.7802 | 0.8204 | 51,503 | +0.01(+1.28%) |
Dec 22, 2022 | 0.8800 | 0.8800 | 0.7801 | 0.8100 | 209,836 | -0.06(-6.83%) |
Dec 21, 2022 | 0.9850 | 0.9850 | 0.8410 | 0.8694 | 149,440 | -0.05(-5.50%) |
Dec 20, 2022 | 1.040 | 1.040 | 0.9050 | 0.9200 | 222,430 | -0.08(-7.82%) |
Dec 19, 2022 | 1.040 | 1.080 | 0.9825 | 0.9980 | 168,085 | -0.09(-8.44%) |
Dec 16, 2022 | 1.140 | 1.145 | 1.010 | 1.090 | 573,991 | -0.12(-9.92%) |
Dec 15, 2022 | 1.410 | 1.480 | 1.170 | 1.210 | 16,739,829 | +0.07(+6.14%) |
Dec 14, 2022 | 1.130 | 1.157 | 1.122 | 1.140 | 19,866 | +0.01(+0.88%) |
Dec 13, 2022 | 1.160 | 1.210 | 1.130 | 1.130 | 54,706 | -0.01(-0.88%) |
Dec 12, 2022 | 1.170 | 1.250 | 1.140 | 1.140 | 41,774 | -0.05(-3.80%) |
Dec 09, 2022 | 1.160 | 1.208 | 1.160 | 1.185 | 18,286 | +0.02(+1.28%) |
Dec 08, 2022 | 1.220 | 1.230 | 1.160 | 1.170 | 43,205 | -0.05(-4.10%) |
Dec 07, 2022 | 1.290 | 1.300 | 1.210 | 1.220 | 40,032 | -0.08(-6.51%) |
Dec 06, 2022 | 1.380 | 1.380 | 1.300 | 1.305 | 28,913 | -0.02(-1.14%) |
Dec 05, 2022 | 1.310 | 1.390 | 1.304 | 1.320 | 31,732 | -0.07(-5.04%) |
Dec 02, 2022 | 1.250 | 1.390 | 1.250 | 1.390 | 34,867 | +0.07(+5.30%) |
Dec 01, 2022 | 1.280 | 1.340 | 1.280 | 1.320 | 24,568 | +0.02(+1.54%) |
Nov 30, 2022 | 1.290 | 1.310 | 1.260 | 1.300 | 22,625 | -0.01(-0.76%) |
Nov 29, 2022 | 1.280 | 1.320 | 1.261 | 1.310 | 21,509 | -0.01(-0.76%) |
Nov 28, 2022 | 1.290 | 1.360 | 1.280 | 1.320 | 32,083 | -0.01(-0.75%) |
Nov 25, 2022 | 1.320 | 1.350 | 1.300 | 1.330 | 5,969 | +0.03(+1.92%) |
Nov 23, 2022 | 1.250 | 1.350 | 1.250 | 1.305 | 40,515 | +0.05(+4.40%) |
Nov 22, 2022 | 1.290 | 1.300 | 1.210 | 1.250 | 55,731 | -0.02(-1.57%) |
Nov 21, 2022 | 1.320 | 1.324 | 1.260 | 1.270 | 54,762 | -0.05(-3.79%) |
Nov 18, 2022 | 1.400 | 1.400 | 1.300 | 1.320 | 41,031 | -0.08(-5.71%) |
Nov 17, 2022 | 1.420 | 1.429 | 1.377 | 1.400 | 46,676 | -0.03(-2.10%) |
Nov 16, 2022 | 1.450 | 1.460 | 1.411 | 1.430 | 46,573 | -0.02(-1.38%) |
Nov 15, 2022 | 1.480 | 1.500 | 1.435 | 1.450 | 66,212 | -0.02(-1.36%) |
Nov 14, 2022 | 1.500 | 1.510 | 1.450 | 1.470 | 35,608 | -0.03(-1.67%) |
Nov 11, 2022 | 1.400 | 1.510 | 1.400 | 1.495 | 58,158 | +0.07(+4.55%) |
Nov 10, 2022 | 1.390 | 1.490 | 1.390 | 1.430 | 67,567 | +0.00(+0.35%) |
Nov 09, 2022 | 1.550 | 1.550 | 1.420 | 1.425 | 75,409 | -0.12(-8.06%) |
Nov 08, 2022 | 1.580 | 1.600 | 1.550 | 1.550 | 28,616 | -0.05(-3.13%) |
Nov 07, 2022 | 1.610 | 1.650 | 1.600 | 1.600 | 34,585 | -0.01(-0.62%) |
Nov 04, 2022 | 1.620 | 1.620 | 1.560 | 1.610 | 73,286 | -0.01(-0.62%) |
Nov 03, 2022 | 1.660 | 1.670 | 1.600 | 1.620 | 38,107 | -0.04(-2.41%) |
Nov 02, 2022 | 1.710 | 1.710 | 1.620 | 1.660 | 117,720 | -0.05(-2.92%) |