Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.350 | 1.500 | 1.330 | 1.360 | 110,691 | +0.00(+0.00%) |
Feb 27, 2023 | 1.320 | 1.430 | 1.320 | 1.360 | 88,662 | +0.04(+3.03%) |
Feb 24, 2023 | 1.430 | 1.480 | 1.270 | 1.320 | 142,256 | -0.16(-10.81%) |
Feb 23, 2023 | 1.490 | 1.590 | 1.440 | 1.480 | 297,767 | +0.03(+2.07%) |
Feb 22, 2023 | 1.310 | 1.470 | 1.300 | 1.450 | 250,584 | +0.19(+15.08%) |
Feb 21, 2023 | 1.220 | 1.330 | 1.220 | 1.260 | 66,962 | -0.05(-3.82%) |
Feb 17, 2023 | 1.250 | 1.340 | 1.230 | 1.310 | 266,073 | +0.10(+8.26%) |
Feb 16, 2023 | 1.070 | 1.248 | 1.060 | 1.210 | 308,811 | +0.12(+11.01%) |
Feb 15, 2023 | 1.050 | 1.100 | 1.050 | 1.090 | 132,757 | +0.00(+0.00%) |
Feb 14, 2023 | 1.100 | 1.100 | 1.050 | 1.090 | 70,794 | +0.05(+4.81%) |
Feb 13, 2023 | 1.050 | 1.100 | 1.030 | 1.040 | 111,013 | -0.05(-4.59%) |
Feb 10, 2023 | 1.060 | 1.090 | 1.040 | 1.090 | 92,787 | +0.02(+1.87%) |
Feb 09, 2023 | 1.140 | 1.140 | 1.050 | 1.070 | 85,319 | +0.03(+2.88%) |
Feb 08, 2023 | 1.070 | 1.100 | 1.040 | 1.040 | 79,071 | -0.03(-2.80%) |
Feb 07, 2023 | 1.110 | 1.110 | 1.030 | 1.070 | 139,394 | +0.00(+0.00%) |
Feb 06, 2023 | 1.030 | 1.120 | 1.030 | 1.070 | 152,006 | +0.04(+3.88%) |
Feb 03, 2023 | 1.070 | 1.120 | 1.030 | 1.030 | 375,435 | -0.06(-5.70%) |
Feb 02, 2023 | 1.060 | 1.140 | 1.040 | 1.092 | 400,059 | +0.03(+3.05%) |
Feb 01, 2023 | 1.140 | 1.140 | 1.030 | 1.060 | 275,989 | -0.09(-7.83%) |
Jan 31, 2023 | 1.160 | 1.180 | 1.070 | 1.150 | 143,178 | +0.00(+0.00%) |
Jan 30, 2023 | 1.210 | 1.210 | 1.150 | 1.150 | 112,626 | -0.03(-2.54%) |
Jan 27, 2023 | 1.200 | 1.200 | 1.170 | 1.180 | 86,495 | +0.01(+0.85%) |
Jan 26, 2023 | 1.150 | 1.200 | 1.120 | 1.170 | 113,877 | +0.05(+4.46%) |
Jan 25, 2023 | 1.170 | 1.190 | 1.110 | 1.120 | 128,319 | -0.03(-2.61%) |
Jan 24, 2023 | 1.080 | 1.169 | 1.068 | 1.150 | 184,585 | +0.08(+7.37%) |
Jan 23, 2023 | 1.020 | 1.080 | 0.9601 | 1.071 | 284,864 | +0.07(+7.11%) |
Jan 20, 2023 | 0.9500 | 1.000 | 0.9163 | 1.000 | 351,744 | +0.04(+4.17%) |
Jan 19, 2023 | 0.9200 | 0.9835 | 0.9100 | 0.9600 | 87,531 | +0.05(+5.49%) |
Jan 18, 2023 | 0.9399 | 0.9900 | 0.9038 | 0.9100 | 172,424 | -0.03(-3.18%) |
Jan 17, 2023 | 0.9320 | 0.9400 | 0.8900 | 0.9399 | 154,286 | +0.02(+2.34%) |
Jan 13, 2023 | 0.8500 | 0.9495 | 0.8350 | 0.9184 | 328,214 | +0.12(+14.77%) |
Jan 12, 2023 | 0.8000 | 0.8324 | 0.7900 | 0.8002 | 162,635 | +0.00(+0.01%) |
Jan 11, 2023 | 0.8100 | 0.8202 | 0.7710 | 0.8001 | 118,232 | +0.00(+0.31%) |
Jan 10, 2023 | 0.8000 | 0.8230 | 0.7502 | 0.7976 | 124,952 | +0.04(+4.95%) |
Jan 09, 2023 | 0.8100 | 0.8330 | 0.7600 | 0.7600 | 383,521 | -0.05(-6.17%) |
Jan 06, 2023 | 0.8300 | 0.8340 | 0.8002 | 0.8100 | 220,385 | -0.02(-2.41%) |
Jan 05, 2023 | 0.8500 | 0.8800 | 0.8125 | 0.8300 | 191,064 | -0.04(-4.59%) |
Jan 04, 2023 | 0.9300 | 0.9300 | 0.8111 | 0.8699 | 337,450 | +0.02(+2.34%) |
Jan 03, 2023 | 0.9780 | 0.9800 | 0.8401 | 0.8500 | 671,947 | -0.11(-11.59%) |
Dec 30, 2022 | 1.010 | 1.040 | 0.8800 | 0.9614 | 323,063 | -0.02(-1.89%) |
Dec 29, 2022 | 0.9000 | 1.050 | 0.9000 | 0.9799 | 383,524 | +0.09(+10.09%) |
Dec 28, 2022 | 0.8700 | 0.9100 | 0.8384 | 0.8901 | 132,522 | +0.03(+2.90%) |
Dec 27, 2022 | 0.8600 | 0.8699 | 0.8500 | 0.8650 | 154,932 | +0.02(+2.33%) |
Dec 23, 2022 | 0.8327 | 0.8700 | 0.8157 | 0.8453 | 102,855 | +0.01(+1.23%) |
Dec 22, 2022 | 0.9000 | 0.9055 | 0.8000 | 0.8350 | 369,533 | -0.07(-7.22%) |
Dec 21, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 86,955 | +0.00(+0.00%) |
Dec 20, 2022 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 99,112 | -0.02(-2.60%) |
Dec 19, 2022 | 0.9900 | 1.010 | 0.9200 | 0.9240 | 247,886 | -0.07(-6.67%) |
Dec 16, 2022 | 1.010 | 1.023 | 0.9900 | 0.9900 | 178,891 | +0.00(+0.00%) |
Dec 15, 2022 | 0.9900 | 1.020 | 0.9806 | 0.9900 | 139,867 | +0.00(+0.00%) |
Dec 14, 2022 | 0.9900 | 1.020 | 0.9900 | 0.9900 | 154,684 | -0.02(-1.98%) |
Dec 13, 2022 | 0.9900 | 1.030 | 0.9705 | 1.010 | 167,900 | +0.01(+1.40%) |
Dec 12, 2022 | 0.9800 | 1.030 | 0.9800 | 0.9961 | 133,465 | +0.02(+1.63%) |
Dec 09, 2022 | 1.000 | 1.010 | 0.9800 | 0.9801 | 245,964 | -0.06(-5.76%) |
Dec 08, 2022 | 1.070 | 1.120 | 0.9900 | 1.040 | 486,099 | +0.02(+1.90%) |
Dec 07, 2022 | 1.070 | 1.080 | 1.010 | 1.021 | 53,501 | -0.04(-3.72%) |
Dec 06, 2022 | 1.070 | 1.120 | 1.010 | 1.060 | 220,198 | +0.05(+4.95%) |
Dec 05, 2022 | 1.000 | 1.090 | 1.000 | 1.010 | 538,154 | +0.01(+1.01%) |
Dec 02, 2022 | 1.000 | 1.020 | 0.9700 | 0.9999 | 242,290 | +0.01(+1.01%) |