Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.190 | 1.270 | 1.170 | 1.260 | 243,167 | +0.06(+5.00%) |
Feb 27, 2023 | 1.160 | 1.220 | 1.090 | 1.200 | 866,083 | +0.02(+1.69%) |
Feb 24, 2023 | 1.200 | 1.200 | 1.140 | 1.180 | 137,287 | -0.02(-1.67%) |
Feb 23, 2023 | 1.220 | 1.220 | 1.170 | 1.200 | 240,148 | +0.00(+0.00%) |
Feb 22, 2023 | 1.210 | 1.210 | 1.130 | 1.200 | 453,881 | +0.00(+0.00%) |
Feb 21, 2023 | 1.200 | 1.250 | 1.190 | 1.200 | 353,192 | -0.08(-6.25%) |
Feb 17, 2023 | 1.240 | 1.280 | 1.160 | 1.280 | 449,645 | +0.00(+0.00%) |
Feb 16, 2023 | 1.270 | 1.280 | 1.210 | 1.280 | 391,938 | +0.01(+0.79%) |
Feb 15, 2023 | 1.330 | 1.380 | 1.230 | 1.270 | 1,276,985 | -0.11(-7.97%) |
Feb 14, 2023 | 1.350 | 1.460 | 1.300 | 1.380 | 2,410,995 | -0.07(-4.83%) |
Feb 13, 2023 | 1.900 | 1.990 | 1.380 | 1.450 | 41,846,576 | +0.10(+7.41%) |
Feb 10, 2023 | 1.480 | 1.500 | 1.350 | 1.350 | 85,340 | -0.13(-8.78%) |
Feb 09, 2023 | 1.530 | 1.600 | 1.460 | 1.480 | 83,376 | -0.06(-3.90%) |
Feb 08, 2023 | 1.550 | 1.550 | 1.480 | 1.540 | 37,333 | +0.05(+3.36%) |
Feb 07, 2023 | 1.610 | 1.630 | 1.370 | 1.490 | 134,121 | -0.11(-6.88%) |
Feb 06, 2023 | 1.580 | 1.741 | 1.580 | 1.600 | 201,596 | +0.01(+0.63%) |
Feb 03, 2023 | 1.640 | 1.670 | 1.590 | 1.590 | 144,847 | -0.03(-1.85%) |
Feb 02, 2023 | 1.660 | 1.680 | 1.590 | 1.620 | 70,121 | +0.07(+4.52%) |
Feb 01, 2023 | 1.550 | 1.620 | 1.550 | 1.550 | 64,099 | +0.02(+1.31%) |
Jan 31, 2023 | 1.650 | 1.650 | 1.530 | 1.530 | 106,806 | -0.07(-4.38%) |
Jan 30, 2023 | 1.460 | 1.705 | 1.450 | 1.600 | 306,471 | +0.13(+8.84%) |
Jan 27, 2023 | 1.330 | 1.490 | 1.330 | 1.470 | 150,974 | +0.17(+13.08%) |
Jan 26, 2023 | 1.570 | 1.565 | 1.210 | 1.300 | 341,699 | -0.23(-15.03%) |
Jan 25, 2023 | 1.470 | 1.590 | 1.424 | 1.530 | 115,228 | +0.02(+1.32%) |
Jan 24, 2023 | 1.450 | 1.530 | 1.450 | 1.510 | 157,950 | +0.06(+4.14%) |
Jan 23, 2023 | 1.500 | 1.531 | 1.400 | 1.450 | 125,243 | -0.04(-2.68%) |
Jan 20, 2023 | 1.560 | 1.650 | 1.460 | 1.490 | 158,472 | -0.11(-6.88%) |
Jan 19, 2023 | 1.620 | 1.670 | 1.580 | 1.600 | 117,875 | +0.01(+0.63%) |
Jan 18, 2023 | 1.480 | 1.660 | 1.480 | 1.590 | 261,348 | +0.09(+6.00%) |
Jan 17, 2023 | 1.330 | 1.700 | 1.320 | 1.500 | 489,186 | +0.19(+14.50%) |
Jan 13, 2023 | 1.210 | 1.395 | 1.180 | 1.310 | 222,989 | +0.08(+6.50%) |
Jan 12, 2023 | 1.120 | 1.250 | 1.080 | 1.230 | 203,681 | +0.12(+10.81%) |
Jan 11, 2023 | 1.050 | 1.140 | 1.030 | 1.110 | 144,083 | +0.04(+3.74%) |
Jan 10, 2023 | 1.020 | 1.070 | 1.020 | 1.070 | 41,733 | +0.03(+2.88%) |
Jan 09, 2023 | 0.9900 | 1.080 | 0.9500 | 1.040 | 165,042 | +0.09(+8.90%) |
Jan 06, 2023 | 0.9505 | 0.9889 | 0.9505 | 0.9550 | 41,523 | -0.01(-0.52%) |
Jan 05, 2023 | 0.9700 | 0.9950 | 0.9500 | 0.9600 | 42,956 | -0.00(-0.26%) |
Jan 04, 2023 | 0.9500 | 0.9999 | 0.9500 | 0.9625 | 99,700 | +0.01(+1.31%) |
Jan 03, 2023 | 1.010 | 1.010 | 0.9500 | 0.9501 | 91,199 | -0.05(-4.99%) |
Dec 30, 2022 | 0.9800 | 1.000 | 0.9300 | 1.000 | 169,438 | +0.05(+5.26%) |
Dec 29, 2022 | 0.9200 | 0.9900 | 0.9200 | 0.9500 | 89,920 | +0.00(+0.00%) |
Dec 28, 2022 | 1.010 | 1.029 | 0.9210 | 0.9500 | 142,150 | -0.06(-5.94%) |
Dec 27, 2022 | 1.000 | 1.050 | 0.9900 | 1.010 | 151,892 | +0.00(+0.00%) |
Dec 23, 2022 | 1.000 | 1.048 | 0.9600 | 1.010 | 132,689 | +0.00(+0.00%) |
Dec 22, 2022 | 1.010 | 1.090 | 1.010 | 1.010 | 62,811 | -0.01(-0.98%) |
Dec 21, 2022 | 0.9800 | 1.060 | 0.9500 | 1.020 | 155,248 | +0.05(+5.02%) |
Dec 20, 2022 | 1.040 | 1.082 | 0.9088 | 0.9712 | 254,516 | -0.07(-6.62%) |
Dec 19, 2022 | 1.050 | 1.170 | 0.9700 | 1.040 | 332,104 | -0.04(-3.70%) |
Dec 16, 2022 | 1.170 | 1.516 | 1.070 | 1.080 | 1,332,689 | -0.03(-2.70%) |
Dec 15, 2022 | 1.060 | 1.180 | 1.060 | 1.110 | 214,929 | +0.04(+3.74%) |
Dec 14, 2022 | 1.010 | 1.150 | 1.000 | 1.070 | 276,853 | +0.03(+2.88%) |
Dec 13, 2022 | 1.070 | 1.070 | 0.9630 | 1.040 | 159,539 | +0.06(+6.50%) |
Dec 12, 2022 | 1.030 | 1.030 | 0.9700 | 0.9765 | 103,167 | -0.02(-2.35%) |
Dec 09, 2022 | 0.9850 | 1.030 | 0.9764 | 1.000 | 109,496 | +0.00(+0.00%) |
Dec 08, 2022 | 1.010 | 1.030 | 1.000 | 1.000 | 61,819 | -0.03(-2.91%) |
Dec 07, 2022 | 1.040 | 1.090 | 1.000 | 1.030 | 119,249 | -0.02(-1.90%) |
Dec 06, 2022 | 1.070 | 1.130 | 1.020 | 1.050 | 139,439 | -0.04(-3.67%) |
Dec 05, 2022 | 1.100 | 1.176 | 1.060 | 1.090 | 227,616 | +0.02(+1.87%) |
Dec 02, 2022 | 1.030 | 1.100 | 1.030 | 1.070 | 37,109 | +0.01(+0.94%) |