Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.200 | 1.250 | 1.180 | 1.230 | 244,429 | +0.02(+1.65%) |
Jan 30, 2023 | 1.320 | 1.330 | 1.200 | 1.210 | 330,398 | -0.11(-8.33%) |
Jan 27, 2023 | 1.300 | 1.330 | 1.250 | 1.320 | 407,472 | -0.02(-1.49%) |
Jan 26, 2023 | 1.380 | 1.390 | 1.320 | 1.340 | 245,101 | -0.04(-3.25%) |
Jan 25, 2023 | 1.370 | 1.400 | 1.300 | 1.385 | 473,663 | +0.01(+0.36%) |
Jan 24, 2023 | 1.370 | 1.440 | 1.340 | 1.380 | 1,605,453 | -0.03(-2.13%) |
Jan 23, 2023 | 1.340 | 1.410 | 1.320 | 1.410 | 329,231 | +0.05(+4.06%) |
Jan 20, 2023 | 1.420 | 1.440 | 1.310 | 1.355 | 386,437 | -0.04(-3.21%) |
Jan 19, 2023 | 1.570 | 1.570 | 1.350 | 1.400 | 873,635 | -0.11(-7.28%) |
Jan 18, 2023 | 1.390 | 1.590 | 1.390 | 1.510 | 1,294,132 | +0.13(+9.42%) |
Jan 17, 2023 | 1.440 | 1.440 | 1.360 | 1.380 | 501,715 | -0.06(-4.17%) |
Jan 13, 2023 | 1.290 | 1.470 | 1.260 | 1.440 | 1,732,864 | +0.17(+13.39%) |
Jan 12, 2023 | 1.280 | 1.300 | 1.200 | 1.270 | 424,000 | +0.06(+4.96%) |
Jan 11, 2023 | 1.120 | 1.280 | 1.110 | 1.210 | 1,410,885 | +0.10(+9.01%) |
Jan 10, 2023 | 1.050 | 1.130 | 1.040 | 1.110 | 280,559 | +0.05(+4.72%) |
Jan 09, 2023 | 1.050 | 1.089 | 1.040 | 1.060 | 219,433 | -0.02(-1.85%) |
Jan 06, 2023 | 1.130 | 1.130 | 1.000 | 1.080 | 621,580 | -0.05(-4.42%) |
Jan 05, 2023 | 1.140 | 1.140 | 1.050 | 1.130 | 313,834 | -0.01(-0.88%) |
Jan 04, 2023 | 1.080 | 1.140 | 1.050 | 1.140 | 380,165 | -0.01(-0.87%) |
Jan 03, 2023 | 1.200 | 1.220 | 1.030 | 1.150 | 1,094,823 | -0.10(-8.00%) |
Dec 30, 2022 | 1.070 | 1.250 | 1.050 | 1.250 | 1,885,532 | +0.27(+27.55%) |
Dec 29, 2022 | 0.8500 | 1.080 | 0.8201 | 0.9800 | 2,069,708 | +0.19(+24.05%) |
Dec 28, 2022 | 0.7400 | 0.7999 | 0.7351 | 0.7900 | 353,757 | +0.05(+6.47%) |
Dec 27, 2022 | 0.7400 | 0.7599 | 0.7189 | 0.7420 | 604,029 | +0.00(+0.27%) |
Dec 23, 2022 | 0.6600 | 0.7566 | 0.6200 | 0.7400 | 1,120,196 | +0.11(+16.72%) |
Dec 22, 2022 | 0.6461 | 0.6500 | 0.6090 | 0.6340 | 799,465 | +0.06(+11.23%) |
Dec 21, 2022 | 0.5384 | 0.6066 | 0.5000 | 0.5700 | 1,115,339 | +0.06(+12.56%) |
Dec 20, 2022 | 0.5476 | 0.5536 | 0.5050 | 0.5064 | 431,599 | -0.04(-7.93%) |
Dec 19, 2022 | 0.5867 | 0.6000 | 0.5500 | 0.5500 | 119,672 | +0.01(+1.83%) |
Dec 16, 2022 | 0.5900 | 0.5900 | 0.5108 | 0.5401 | 309,396 | -0.06(-9.76%) |
Dec 15, 2022 | 0.6140 | 0.6485 | 0.5916 | 0.5985 | 197,948 | -0.03(-4.04%) |
Dec 14, 2022 | 0.6290 | 0.6533 | 0.6050 | 0.6237 | 338,716 | +0.01(+1.10%) |
Dec 13, 2022 | 0.6496 | 0.6800 | 0.6000 | 0.6169 | 363,208 | -0.03(-5.03%) |
Dec 12, 2022 | 0.6800 | 0.7000 | 0.6300 | 0.6496 | 247,174 | -0.03(-4.44%) |
Dec 09, 2022 | 0.7000 | 0.7000 | 0.6550 | 0.6798 | 193,329 | +0.00(+0.00%) |
Dec 08, 2022 | 0.7000 | 0.7450 | 0.6500 | 0.6798 | 203,408 | -0.00(-0.09%) |
Dec 07, 2022 | 0.7000 | 0.7200 | 0.6741 | 0.6804 | 202,367 | -0.02(-3.21%) |
Dec 06, 2022 | 0.7210 | 0.7400 | 0.7010 | 0.7030 | 220,080 | -0.02(-2.50%) |
Dec 05, 2022 | 0.7500 | 0.7600 | 0.7210 | 0.7210 | 133,485 | -0.02(-3.14%) |
Dec 02, 2022 | 0.7460 | 0.7520 | 0.7300 | 0.7444 | 93,862 | +0.01(+0.85%) |
Dec 01, 2022 | 0.7500 | 0.7600 | 0.7300 | 0.7381 | 214,371 | -0.00(-0.53%) |
Nov 30, 2022 | 0.7800 | 0.7970 | 0.7178 | 0.7420 | 315,090 | -0.04(-4.87%) |
Nov 29, 2022 | 0.8083 | 0.8083 | 0.7649 | 0.7800 | 135,387 | -0.03(-3.50%) |
Nov 28, 2022 | 0.7700 | 0.8083 | 0.7505 | 0.8083 | 108,206 | +0.01(+1.32%) |
Nov 25, 2022 | 0.7700 | 0.7979 | 0.7500 | 0.7978 | 40,523 | +0.03(+3.84%) |
Nov 23, 2022 | 0.7701 | 0.7800 | 0.7500 | 0.7683 | 38,402 | +0.01(+0.97%) |
Nov 22, 2022 | 0.7600 | 0.7888 | 0.7400 | 0.7609 | 185,043 | +0.01(+0.71%) |
Nov 21, 2022 | 0.7700 | 0.7800 | 0.7500 | 0.7555 | 112,872 | -0.02(-2.94%) |
Nov 18, 2022 | 0.7600 | 0.7922 | 0.7600 | 0.7784 | 57,718 | -0.00(-0.05%) |
Nov 17, 2022 | 0.7513 | 0.8100 | 0.7500 | 0.7788 | 241,269 | +0.01(+0.65%) |
Nov 16, 2022 | 0.8000 | 0.8074 | 0.7515 | 0.7738 | 180,185 | -0.04(-4.45%) |
Nov 15, 2022 | 0.8300 | 0.8300 | 0.7904 | 0.8098 | 176,504 | -0.02(-1.83%) |
Nov 14, 2022 | 0.8200 | 0.8400 | 0.7900 | 0.8249 | 147,993 | +0.01(+1.79%) |
Nov 11, 2022 | 0.7900 | 0.8200 | 0.7600 | 0.8104 | 147,129 | +0.02(+2.58%) |
Nov 10, 2022 | 0.7600 | 0.8100 | 0.7600 | 0.7900 | 108,213 | +0.04(+5.32%) |
Nov 09, 2022 | 0.7600 | 0.8189 | 0.7338 | 0.7501 | 201,758 | -0.03(-3.77%) |
Nov 08, 2022 | 0.8085 | 0.8200 | 0.7622 | 0.7795 | 170,970 | -0.01(-1.64%) |
Nov 07, 2022 | 0.8300 | 0.8401 | 0.7502 | 0.7925 | 313,938 | -0.04(-4.52%) |
Nov 04, 2022 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 111,943 | -0.04(-4.59%) |
Nov 03, 2022 | 0.8500 | 0.8798 | 0.8401 | 0.8699 | 134,681 | +0.02(+2.33%) |
Nov 02, 2022 | 0.8700 | 0.8800 | 0.8386 | 0.8501 | 68,417 | -0.01(-1.13%) |