Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.080 | 1.130 | 1.080 | 1.103 | 55,832 | +0.00(+0.13%) |
Feb 27, 2023 | 1.200 | 1.270 | 1.100 | 1.101 | 64,256 | -0.10(-8.24%) |
Feb 24, 2023 | 1.290 | 1.290 | 1.140 | 1.200 | 107,825 | -0.06(-4.76%) |
Feb 23, 2023 | 1.000 | 1.300 | 1.000 | 1.260 | 674,949 | +0.27(+27.27%) |
Feb 22, 2023 | 1.010 | 1.050 | 0.9800 | 0.9900 | 63,712 | -0.01(-1.00%) |
Feb 21, 2023 | 1.000 | 1.050 | 0.9900 | 1.000 | 50,314 | -0.04(-3.85%) |
Feb 17, 2023 | 0.9689 | 1.050 | 0.9689 | 1.040 | 40,974 | +0.05(+5.05%) |
Feb 16, 2023 | 0.9500 | 1.000 | 0.9500 | 0.9900 | 58,010 | +0.01(+1.02%) |
Feb 15, 2023 | 1.000 | 1.020 | 0.9750 | 0.9800 | 23,874 | +0.00(+0.00%) |
Feb 14, 2023 | 1.000 | 1.010 | 0.9641 | 0.9800 | 19,395 | -0.02(-2.00%) |
Feb 13, 2023 | 1.000 | 1.020 | 0.9702 | 1.000 | 6,875 | +0.00(+0.00%) |
Feb 10, 2023 | 0.9800 | 1.000 | 0.9699 | 1.000 | 9,702 | -0.01(-1.48%) |
Feb 09, 2023 | 1.010 | 1.060 | 1.000 | 1.015 | 42,990 | -0.02(-1.46%) |
Feb 08, 2023 | 1.020 | 1.140 | 1.020 | 1.030 | 84,930 | -0.02(-1.90%) |
Feb 07, 2023 | 1.060 | 1.160 | 1.040 | 1.050 | 164,280 | -0.01(-0.94%) |
Feb 06, 2023 | 1.040 | 1.060 | 1.040 | 1.060 | 14,469 | +0.00(+0.00%) |
Feb 03, 2023 | 1.050 | 1.100 | 1.030 | 1.060 | 9,033 | -0.02(-1.85%) |
Feb 02, 2023 | 1.025 | 1.089 | 1.025 | 1.080 | 27,210 | +0.03(+2.86%) |
Feb 01, 2023 | 1.000 | 1.099 | 1.000 | 1.050 | 19,776 | +0.05(+5.00%) |
Jan 31, 2023 | 1.000 | 1.030 | 0.9645 | 1.000 | 23,003 | +0.00(+0.00%) |
Jan 30, 2023 | 1.020 | 1.021 | 0.9724 | 1.000 | 31,388 | -0.02(-1.96%) |
Jan 27, 2023 | 1.010 | 1.040 | 1.010 | 1.020 | 11,675 | -0.02(-1.92%) |
Jan 26, 2023 | 1.040 | 1.040 | 1.010 | 1.040 | 3,229 | +0.02(+1.96%) |
Jan 25, 2023 | 0.9300 | 1.050 | 0.9300 | 1.020 | 64,138 | +0.10(+10.87%) |
Jan 24, 2023 | 1.080 | 1.130 | 0.8800 | 0.9200 | 289,308 | -0.23(-20.00%) |
Jan 23, 2023 | 1.140 | 1.220 | 1.130 | 1.150 | 80,472 | -0.01(-0.43%) |
Jan 20, 2023 | 1.080 | 1.190 | 1.060 | 1.155 | 40,416 | +0.01(+0.43%) |
Jan 19, 2023 | 1.170 | 1.170 | 1.080 | 1.150 | 108,275 | +0.00(+0.00%) |
Jan 18, 2023 | 1.130 | 1.180 | 1.070 | 1.150 | 117,248 | +0.05(+4.55%) |
Jan 17, 2023 | 0.9600 | 1.100 | 0.9500 | 1.100 | 58,303 | +0.11(+11.00%) |
Jan 13, 2023 | 1.050 | 1.050 | 0.9800 | 0.9910 | 45,946 | -0.04(-3.79%) |
Jan 12, 2023 | 0.9300 | 1.030 | 0.9212 | 1.030 | 218,111 | +0.11(+11.96%) |
Jan 11, 2023 | 0.8700 | 0.9614 | 0.8200 | 0.9200 | 81,709 | +0.10(+12.14%) |
Jan 10, 2023 | 0.8000 | 0.8700 | 0.7900 | 0.8204 | 99,524 | +0.02(+2.91%) |
Jan 09, 2023 | 0.7875 | 0.8400 | 0.7358 | 0.7972 | 263,879 | +0.05(+6.29%) |
Jan 06, 2023 | 0.9800 | 0.9900 | 0.7229 | 0.7500 | 839,307 | -0.30(-28.57%) |
Jan 05, 2023 | 0.9801 | 1.080 | 0.9801 | 1.050 | 88,213 | +0.04(+3.96%) |
Jan 04, 2023 | 1.050 | 1.050 | 0.9500 | 1.010 | 129,212 | +0.07(+7.45%) |
Jan 03, 2023 | 1.000 | 1.047 | 0.9249 | 0.9400 | 442,808 | -0.01(-1.05%) |
Dec 30, 2022 | 0.9700 | 1.030 | 0.9070 | 0.9500 | 448,220 | -0.06(-5.94%) |
Dec 29, 2022 | 1.050 | 1.060 | 1.000 | 1.010 | 86,622 | -0.02(-1.94%) |
Dec 28, 2022 | 1.050 | 1.050 | 0.9607 | 1.030 | 21,693 | +0.06(+6.51%) |
Dec 27, 2022 | 1.000 | 1.060 | 0.9600 | 0.9670 | 25,305 | -0.07(-7.02%) |
Dec 23, 2022 | 1.020 | 1.060 | 0.9819 | 1.040 | 30,774 | +0.04(+4.00%) |
Dec 22, 2022 | 1.000 | 1.050 | 0.9203 | 1.000 | 26,339 | +0.04(+4.16%) |
Dec 21, 2022 | 1.050 | 1.070 | 0.9172 | 0.9601 | 38,731 | -0.04(-3.99%) |
Dec 20, 2022 | 1.000 | 1.040 | 0.9425 | 1.000 | 37,893 | +0.00(+0.00%) |
Dec 19, 2022 | 1.050 | 1.070 | 0.9496 | 1.000 | 28,026 | -0.02(-1.96%) |
Dec 16, 2022 | 1.040 | 1.050 | 0.9714 | 1.020 | 105,052 | +0.07(+7.37%) |
Dec 15, 2022 | 0.9899 | 1.020 | 0.9247 | 0.9500 | 20,235 | -0.02(-1.55%) |
Dec 14, 2022 | 0.9300 | 0.9800 | 0.9131 | 0.9650 | 16,279 | +0.03(+3.76%) |
Dec 13, 2022 | 0.9000 | 0.9500 | 0.8810 | 0.9300 | 53,375 | +0.03(+3.20%) |
Dec 12, 2022 | 0.9500 | 0.9500 | 0.8884 | 0.9012 | 24,942 | -0.03(-3.10%) |
Dec 09, 2022 | 0.9201 | 0.9300 | 0.8881 | 0.9300 | 20,825 | -0.03(-3.10%) |
Dec 08, 2022 | 0.9200 | 0.9692 | 0.9200 | 0.9598 | 12,190 | +0.03(+3.19%) |
Dec 07, 2022 | 0.9532 | 0.9797 | 0.9200 | 0.9301 | 13,911 | +0.01(+0.82%) |
Dec 06, 2022 | 0.9202 | 0.9298 | 0.9200 | 0.9225 | 6,306 | -0.03(-2.89%) |
Dec 05, 2022 | 0.9001 | 0.9750 | 0.9000 | 0.9500 | 19,972 | +0.04(+3.89%) |
Dec 02, 2022 | 0.9001 | 0.9581 | 0.8810 | 0.9144 | 38,716 | -0.02(-2.16%) |