Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.9302 | 0.9302 | 0.8136 | 0.8910 | 27,595 | -0.04(-4.21%) |
Dec 29, 2022 | 0.8421 | 0.9302 | 0.8323 | 0.9302 | 23,502 | +0.06(+6.77%) |
Dec 28, 2022 | 0.8323 | 0.8813 | 0.7833 | 0.8713 | 32,995 | +0.08(+9.85%) |
Dec 27, 2022 | 0.8043 | 0.9791 | 0.7931 | 0.7931 | 16,300 | -0.01(-1.22%) |
Dec 23, 2022 | 0.8029 | 0.8323 | 0.7941 | 0.8029 | 9,555 | +0.01(+1.23%) |
Dec 22, 2022 | 0.8029 | 0.8176 | 0.7931 | 0.7931 | 3,242 | -0.08(-8.73%) |
Dec 21, 2022 | 0.8502 | 0.8910 | 0.7858 | 0.8690 | 20,110 | +0.06(+7.32%) |
Dec 20, 2022 | 0.8372 | 0.8667 | 0.7638 | 0.8098 | 44,513 | +0.04(+4.68%) |
Dec 19, 2022 | 0.9204 | 0.9400 | 0.7638 | 0.7735 | 31,442 | -0.13(-14.13%) |
Dec 16, 2022 | 0.8812 | 0.9498 | 0.8422 | 0.9008 | 35,105 | +0.09(+10.83%) |
Dec 15, 2022 | 0.9793 | 0.9988 | 0.8128 | 0.8128 | 59,570 | -0.21(-20.18%) |
Dec 14, 2022 | 1.087 | 1.129 | 0.9498 | 1.018 | 64,639 | -0.06(-5.46%) |
Dec 13, 2022 | 0.9890 | 1.087 | 0.9890 | 1.077 | 25,303 | +0.02(+1.85%) |
Dec 12, 2022 | 1.077 | 1.077 | 0.9792 | 1.058 | 14,237 | +0.00(+0.00%) |
Dec 09, 2022 | 0.9695 | 1.058 | 0.9695 | 1.058 | 35,187 | +0.07(+6.93%) |
Dec 08, 2022 | 1.048 | 1.048 | 0.9792 | 0.9890 | 20,091 | -0.06(-5.61%) |
Dec 07, 2022 | 1.058 | 1.058 | 0.9988 | 1.048 | 45,213 | -0.03(-2.73%) |
Dec 06, 2022 | 1.028 | 1.126 | 1.028 | 1.077 | 73,077 | +0.04(+3.77%) |
Dec 05, 2022 | 1.018 | 1.067 | 1.018 | 1.038 | 25,708 | -0.07(-6.19%) |
Dec 02, 2022 | 1.069 | 1.146 | 1.069 | 1.106 | 16,969 | +0.03(+2.73%) |
Dec 01, 2022 | 1.077 | 1.097 | 1.048 | 1.077 | 19,114 | +0.01(+0.92%) |
Nov 30, 2022 | 1.028 | 1.074 | 1.018 | 1.067 | 11,385 | +0.05(+4.81%) |
Nov 29, 2022 | 1.038 | 1.097 | 1.009 | 1.018 | 44,418 | -0.10(-8.77%) |
Nov 28, 2022 | 1.106 | 1.116 | 1.038 | 1.116 | 21,680 | -0.01(-0.87%) |
Nov 25, 2022 | 1.018 | 1.126 | 1.018 | 1.126 | 15,510 | +0.00(+0.00%) |
Nov 23, 2022 | 0.9351 | 1.136 | 0.9351 | 1.126 | 81,646 | +0.14(+13.86%) |
Nov 22, 2022 | 1.009 | 1.018 | 0.9792 | 0.9890 | 27,437 | -0.06(-5.61%) |
Nov 21, 2022 | 0.9792 | 1.058 | 0.9694 | 1.048 | 32,387 | +0.05(+5.42%) |
Nov 18, 2022 | 1.058 | 1.058 | 0.9890 | 0.9939 | 12,727 | -0.08(-7.73%) |
Nov 17, 2022 | 1.009 | 1.146 | 0.9988 | 1.077 | 26,276 | +0.05(+4.76%) |
Nov 16, 2022 | 1.106 | 1.106 | 0.9890 | 1.028 | 55,948 | -0.04(-3.67%) |
Nov 15, 2022 | 1.106 | 1.106 | 1.018 | 1.067 | 78,443 | -0.04(-3.54%) |
Nov 14, 2022 | 1.146 | 1.253 | 1.077 | 1.106 | 48,787 | -0.15(-11.72%) |
Nov 11, 2022 | 1.234 | 1.322 | 1.234 | 1.253 | 45,029 | +0.00(+0.00%) |
Nov 10, 2022 | 1.234 | 1.371 | 1.116 | 1.253 | 139,538 | +0.03(+2.40%) |
Nov 09, 2022 | 1.567 | 1.645 | 1.155 | 1.224 | 160,642 | -0.34(-21.88%) |
Nov 08, 2022 | 1.576 | 1.616 | 1.498 | 1.567 | 114,697 | -0.02(-1.23%) |
Nov 07, 2022 | 1.537 | 1.625 | 1.430 | 1.586 | 75,602 | -0.03(-1.93%) |
Nov 04, 2022 | 1.684 | 1.685 | 1.518 | 1.617 | 96,838 | -0.11(-6.62%) |
Nov 03, 2022 | 1.567 | 1.753 | 1.381 | 1.732 | 130,015 | +0.12(+7.21%) |
Nov 02, 2022 | 1.714 | 1.714 | 1.283 | 1.616 | 346,167 | -0.03(-1.79%) |
Nov 01, 2022 | 1.547 | 1.929 | 1.547 | 1.645 | 839,298 | -0.08(-4.55%) |
Oct 31, 2022 | 1.596 | 1.811 | 1.518 | 1.723 | 1,257,827 | -0.10(-5.38%) |
Oct 28, 2022 | 1.782 | 1.851 | 1.381 | 1.821 | 13,110,764 | +0.34(+23.18%) |
Oct 27, 2022 | 1.087 | 2.340 | 1.038 | 1.479 | 26,892,728 | +0.53(+55.67%) |
Oct 26, 2022 | 0.8524 | 0.9498 | 0.7917 | 0.9498 | 6,919 | -0.01(-0.92%) |
Oct 25, 2022 | 0.8274 | 1.009 | 0.8274 | 0.9586 | 15,482 | +0.05(+5.27%) |
Oct 24, 2022 | 0.9106 | 0.9302 | 0.8812 | 0.9106 | 4,221 | -0.01(-1.06%) |
Oct 21, 2022 | 0.9106 | 0.9674 | 0.9106 | 0.9204 | 2,853 | +0.01(+1.02%) |
Oct 20, 2022 | 0.9209 | 0.9209 | 0.9106 | 0.9111 | 3,022 | -0.12(-11.38%) |
Oct 19, 2022 | 1.028 | 1.028 | 0.9106 | 1.028 | 6,538 | +0.03(+2.94%) |
Oct 18, 2022 | 0.9596 | 1.048 | 0.9498 | 0.9988 | 5,946 | -0.01(-0.97%) |
Oct 17, 2022 | 0.9008 | 1.116 | 0.9008 | 1.009 | 16,713 | +0.11(+11.96%) |
Oct 14, 2022 | 0.9186 | 0.9889 | 0.9008 | 0.9008 | 5,479 | +0.00(+0.00%) |
Oct 13, 2022 | 0.9008 | 0.9498 | 0.9008 | 0.9008 | 6,357 | -0.05(-5.15%) |
Oct 12, 2022 | 0.9057 | 0.9890 | 0.9057 | 0.9498 | 6,896 | -0.06(-6.28%) |
Oct 11, 2022 | 0.9890 | 1.067 | 0.9596 | 1.013 | 4,070 | -0.01(-1.43%) |
Oct 10, 2022 | 1.048 | 1.126 | 0.9596 | 1.028 | 19,615 | -0.03(-2.78%) |
Oct 07, 2022 | 1.066 | 1.066 | 1.009 | 1.058 | 3,724 | +0.01(+0.93%) |
Oct 06, 2022 | 1.165 | 1.195 | 0.8833 | 1.048 | 64,284 | -0.12(-10.08%) |
Oct 05, 2022 | 1.155 | 1.224 | 1.097 | 1.165 | 2,537 | -0.04(-3.25%) |
Oct 04, 2022 | 1.175 | 1.322 | 1.048 | 1.204 | 8,868 | +0.09(+7.73%) |