Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.490 | 1.490 | 1.320 | 1.340 | 163,163 | -0.06(-4.29%) |
Feb 27, 2023 | 1.260 | 1.405 | 1.260 | 1.400 | 171,227 | +0.11(+8.53%) |
Feb 24, 2023 | 1.360 | 1.360 | 1.260 | 1.290 | 262,779 | -0.05(-4.09%) |
Feb 23, 2023 | 1.400 | 1.440 | 1.330 | 1.345 | 265,621 | -0.08(-5.94%) |
Feb 22, 2023 | 1.570 | 1.585 | 1.360 | 1.430 | 453,551 | -0.15(-9.49%) |
Feb 21, 2023 | 1.777 | 1.777 | 1.570 | 1.580 | 248,584 | -0.14(-7.87%) |
Feb 17, 2023 | 1.660 | 1.740 | 1.568 | 1.715 | 242,155 | +0.09(+5.21%) |
Feb 16, 2023 | 1.500 | 1.630 | 1.479 | 1.630 | 306,499 | +0.13(+8.67%) |
Feb 15, 2023 | 1.545 | 1.545 | 1.437 | 1.500 | 247,995 | -0.05(-3.23%) |
Feb 14, 2023 | 1.650 | 1.650 | 1.530 | 1.550 | 254,801 | +0.01(+0.32%) |
Feb 13, 2023 | 1.470 | 1.656 | 1.370 | 1.545 | 347,352 | +0.12(+8.06%) |
Feb 10, 2023 | 1.685 | 1.690 | 1.236 | 1.430 | 886,984 | -0.17(-10.64%) |
Feb 09, 2023 | 1.490 | 1.830 | 1.470 | 1.600 | 1,445,675 | +0.16(+10.82%) |
Feb 08, 2023 | 1.253 | 1.480 | 1.234 | 1.444 | 496,452 | +0.19(+15.50%) |
Feb 07, 2023 | 1.229 | 1.290 | 1.170 | 1.250 | 739,018 | +0.08(+6.84%) |
Feb 06, 2023 | 1.070 | 1.300 | 1.060 | 1.170 | 1,005,639 | +0.12(+11.43%) |
Feb 03, 2023 | 1.010 | 1.100 | 0.9740 | 1.050 | 454,416 | +0.05(+4.48%) |
Feb 02, 2023 | 0.9403 | 1.040 | 0.9403 | 1.005 | 237,764 | +0.05(+5.39%) |
Feb 01, 2023 | 0.9700 | 0.9900 | 0.9350 | 0.9536 | 420,066 | -0.03(-3.22%) |
Jan 31, 2023 | 0.9800 | 1.020 | 0.9699 | 0.9853 | 268,164 | -0.02(-2.45%) |
Jan 30, 2023 | 1.010 | 1.040 | 0.9900 | 1.010 | 380,131 | +0.00(+0.00%) |
Jan 27, 2023 | 1.040 | 1.050 | 1.000 | 1.010 | 227,508 | -0.03(-2.88%) |
Jan 26, 2023 | 1.020 | 1.041 | 1.006 | 1.040 | 211,420 | -0.01(-0.95%) |
Jan 25, 2023 | 1.020 | 1.050 | 1.010 | 1.050 | 182,636 | +0.03(+2.94%) |
Jan 24, 2023 | 1.030 | 1.050 | 0.9900 | 1.020 | 202,051 | -0.00(-0.15%) |
Jan 23, 2023 | 1.100 | 1.100 | 0.9900 | 1.022 | 344,201 | -0.03(-2.71%) |
Jan 20, 2023 | 1.095 | 1.110 | 1.040 | 1.050 | 225,717 | -0.04(-3.67%) |
Jan 19, 2023 | 1.050 | 1.128 | 1.030 | 1.090 | 310,048 | +0.04(+3.81%) |
Jan 18, 2023 | 1.025 | 1.050 | 0.9900 | 1.050 | 179,388 | +0.03(+2.94%) |
Jan 17, 2023 | 0.9400 | 1.060 | 0.9400 | 1.020 | 326,290 | +0.06(+5.70%) |
Jan 13, 2023 | 0.9466 | 0.9722 | 0.9090 | 0.9650 | 380,156 | +0.02(+2.01%) |
Jan 12, 2023 | 0.9180 | 0.9710 | 0.9143 | 0.9460 | 190,353 | -0.00(-0.42%) |
Jan 11, 2023 | 0.9000 | 0.9737 | 0.9000 | 0.9500 | 133,735 | -0.00(-0.18%) |
Jan 10, 2023 | 1.020 | 1.020 | 0.9400 | 0.9517 | 188,878 | +0.01(+0.54%) |
Jan 09, 2023 | 0.9696 | 1.050 | 0.9160 | 0.9466 | 411,563 | +0.03(+3.45%) |
Jan 06, 2023 | 0.8370 | 0.9172 | 0.8370 | 0.9150 | 306,715 | +0.06(+6.40%) |
Jan 05, 2023 | 0.8800 | 0.8800 | 0.8482 | 0.8600 | 261,821 | -0.01(-1.05%) |
Jan 04, 2023 | 0.8300 | 0.9300 | 0.8300 | 0.8691 | 605,417 | -0.03(-3.43%) |
Jan 03, 2023 | 0.9145 | 0.9660 | 0.8630 | 0.9000 | 604,755 | -0.05(-5.26%) |
Dec 30, 2022 | 0.9270 | 0.9921 | 0.9030 | 0.9500 | 1,055,115 | -0.04(-4.05%) |
Dec 29, 2022 | 0.8800 | 1.010 | 0.8700 | 0.9901 | 696,059 | +0.10(+11.69%) |
Dec 28, 2022 | 0.9000 | 1.020 | 0.8688 | 0.8865 | 1,034,420 | -0.12(-12.23%) |
Dec 27, 2022 | 1.040 | 1.050 | 0.9476 | 1.010 | 477,252 | -0.03(-2.88%) |
Dec 23, 2022 | 0.9276 | 1.043 | 0.9276 | 1.040 | 330,404 | +0.06(+6.12%) |
Dec 22, 2022 | 1.000 | 1.050 | 0.9100 | 0.9800 | 955,099 | -0.07(-6.67%) |
Dec 21, 2022 | 1.035 | 1.080 | 1.020 | 1.050 | 601,672 | +0.01(+0.96%) |
Dec 20, 2022 | 1.020 | 1.049 | 0.9800 | 1.040 | 260,865 | +0.04(+4.00%) |
Dec 19, 2022 | 1.030 | 1.060 | 0.9957 | 1.000 | 420,372 | -0.03(-3.05%) |
Dec 16, 2022 | 1.070 | 1.070 | 1.010 | 1.032 | 395,016 | -0.04(-3.60%) |
Dec 15, 2022 | 1.040 | 1.110 | 1.030 | 1.070 | 396,470 | -0.03(-3.17%) |
Dec 14, 2022 | 1.050 | 1.105 | 1.020 | 1.105 | 284,816 | +0.04(+4.25%) |
Dec 13, 2022 | 1.220 | 1.220 | 1.040 | 1.060 | 745,236 | -0.11(-9.40%) |
Dec 12, 2022 | 1.260 | 1.260 | 1.107 | 1.170 | 335,056 | -0.05(-4.10%) |
Dec 09, 2022 | 1.155 | 1.240 | 1.146 | 1.220 | 443,867 | +0.02(+1.31%) |
Dec 08, 2022 | 1.700 | 1.760 | 1.150 | 1.204 | 1,202,412 | -0.42(-25.74%) |
Dec 07, 2022 | 1.350 | 1.800 | 1.280 | 1.621 | 1,160,220 | +0.32(+24.59%) |
Dec 06, 2022 | 1.330 | 1.347 | 1.260 | 1.302 | 373,704 | +0.04(+3.05%) |
Dec 05, 2022 | 1.150 | 1.310 | 1.145 | 1.263 | 519,709 | +0.10(+8.88%) |
Dec 02, 2022 | 0.9700 | 1.190 | 0.9700 | 1.160 | 482,490 | +0.12(+11.54%) |