Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.106 | 1.175 | 1.077 | 1.146 | 41,490 | +0.04(+3.54%) |
Jan 30, 2023 | 1.087 | 1.126 | 1.048 | 1.106 | 39,763 | +0.01(+0.89%) |
Jan 27, 2023 | 1.106 | 1.106 | 1.028 | 1.097 | 19,637 | +0.02(+1.82%) |
Jan 26, 2023 | 1.067 | 1.097 | 1.067 | 1.077 | 46,067 | -0.02(-1.82%) |
Jan 25, 2023 | 1.106 | 1.126 | 1.028 | 1.097 | 34,605 | -0.03(-3.00%) |
Jan 24, 2023 | 1.155 | 1.234 | 1.058 | 1.131 | 219,925 | -0.00(-0.43%) |
Jan 23, 2023 | 1.175 | 1.195 | 1.116 | 1.136 | 92,066 | +0.02(+2.20%) |
Jan 20, 2023 | 1.195 | 1.195 | 1.018 | 1.111 | 132,836 | -0.04(-3.81%) |
Jan 19, 2023 | 0.9694 | 1.165 | 0.9303 | 1.155 | 258,804 | +0.18(+18.59%) |
Jan 18, 2023 | 0.9890 | 1.180 | 0.9498 | 0.9743 | 103,707 | -0.04(-4.33%) |
Jan 17, 2023 | 1.028 | 1.097 | 0.9380 | 1.018 | 84,675 | +0.03(+2.97%) |
Jan 13, 2023 | 0.8812 | 1.379 | 0.8715 | 0.9890 | 1,068,528 | +0.17(+20.97%) |
Jan 12, 2023 | 0.9302 | 0.9302 | 0.8029 | 0.8175 | 42,266 | -0.03(-3.48%) |
Jan 11, 2023 | 0.8812 | 0.8812 | 0.8127 | 0.8470 | 25,484 | -0.03(-3.70%) |
Jan 10, 2023 | 0.8617 | 0.8812 | 0.8286 | 0.8795 | 23,252 | +0.07(+8.18%) |
Jan 09, 2023 | 0.8127 | 0.8715 | 0.8127 | 0.8130 | 47,139 | +0.02(+2.54%) |
Jan 06, 2023 | 0.8519 | 0.8812 | 0.7714 | 0.7928 | 60,138 | -0.01(-1.40%) |
Jan 05, 2023 | 0.8225 | 0.8226 | 0.7833 | 0.8041 | 7,323 | -0.03(-3.39%) |
Jan 04, 2023 | 0.8421 | 0.8910 | 0.8323 | 0.8323 | 2,729 | -0.03(-3.95%) |
Jan 03, 2023 | 0.8812 | 0.8812 | 0.8323 | 0.8666 | 5,890 | -0.02(-2.75%) |
Dec 30, 2022 | 0.9302 | 0.9302 | 0.8136 | 0.8910 | 27,595 | -0.04(-4.21%) |
Dec 29, 2022 | 0.8421 | 0.9302 | 0.8323 | 0.9302 | 23,502 | +0.06(+6.77%) |
Dec 28, 2022 | 0.8323 | 0.8813 | 0.7833 | 0.8713 | 32,995 | +0.08(+9.85%) |
Dec 27, 2022 | 0.8043 | 0.9791 | 0.7931 | 0.7931 | 16,300 | -0.01(-1.22%) |
Dec 23, 2022 | 0.8029 | 0.8323 | 0.7941 | 0.8029 | 9,555 | +0.01(+1.23%) |
Dec 22, 2022 | 0.8029 | 0.8176 | 0.7931 | 0.7931 | 3,242 | -0.08(-8.73%) |
Dec 21, 2022 | 0.8502 | 0.8910 | 0.7858 | 0.8690 | 20,110 | +0.06(+7.32%) |
Dec 20, 2022 | 0.8372 | 0.8667 | 0.7638 | 0.8098 | 44,513 | +0.04(+4.68%) |
Dec 19, 2022 | 0.9204 | 0.9400 | 0.7638 | 0.7735 | 31,442 | -0.13(-14.13%) |
Dec 16, 2022 | 0.8812 | 0.9498 | 0.8422 | 0.9008 | 35,105 | +0.09(+10.83%) |
Dec 15, 2022 | 0.9793 | 0.9988 | 0.8128 | 0.8128 | 59,570 | -0.21(-20.18%) |
Dec 14, 2022 | 1.087 | 1.129 | 0.9498 | 1.018 | 64,639 | -0.06(-5.46%) |
Dec 13, 2022 | 0.9890 | 1.087 | 0.9890 | 1.077 | 25,303 | +0.02(+1.85%) |
Dec 12, 2022 | 1.077 | 1.077 | 0.9792 | 1.058 | 14,237 | +0.00(+0.00%) |
Dec 09, 2022 | 0.9695 | 1.058 | 0.9695 | 1.058 | 35,187 | +0.07(+6.93%) |
Dec 08, 2022 | 1.048 | 1.048 | 0.9792 | 0.9890 | 20,091 | -0.06(-5.61%) |
Dec 07, 2022 | 1.058 | 1.058 | 0.9988 | 1.048 | 45,213 | -0.03(-2.73%) |
Dec 06, 2022 | 1.028 | 1.126 | 1.028 | 1.077 | 73,077 | +0.04(+3.77%) |
Dec 05, 2022 | 1.018 | 1.067 | 1.018 | 1.038 | 25,708 | -0.07(-6.19%) |
Dec 02, 2022 | 1.069 | 1.146 | 1.069 | 1.106 | 16,969 | +0.03(+2.73%) |
Dec 01, 2022 | 1.077 | 1.097 | 1.048 | 1.077 | 19,114 | +0.01(+0.92%) |
Nov 30, 2022 | 1.028 | 1.074 | 1.018 | 1.067 | 11,385 | +0.05(+4.81%) |
Nov 29, 2022 | 1.038 | 1.097 | 1.009 | 1.018 | 44,418 | -0.10(-8.77%) |
Nov 28, 2022 | 1.106 | 1.116 | 1.038 | 1.116 | 21,680 | -0.01(-0.87%) |
Nov 25, 2022 | 1.018 | 1.126 | 1.018 | 1.126 | 15,510 | +0.00(+0.00%) |
Nov 23, 2022 | 0.9351 | 1.136 | 0.9351 | 1.126 | 81,646 | +0.14(+13.86%) |
Nov 22, 2022 | 1.009 | 1.018 | 0.9792 | 0.9890 | 27,437 | -0.06(-5.61%) |
Nov 21, 2022 | 0.9792 | 1.058 | 0.9694 | 1.048 | 32,387 | +0.05(+5.42%) |
Nov 18, 2022 | 1.058 | 1.058 | 0.9890 | 0.9939 | 12,727 | -0.08(-7.73%) |
Nov 17, 2022 | 1.009 | 1.146 | 0.9988 | 1.077 | 26,276 | +0.05(+4.76%) |
Nov 16, 2022 | 1.106 | 1.106 | 0.9890 | 1.028 | 55,948 | -0.04(-3.67%) |
Nov 15, 2022 | 1.106 | 1.106 | 1.018 | 1.067 | 78,443 | -0.04(-3.54%) |
Nov 14, 2022 | 1.146 | 1.253 | 1.077 | 1.106 | 48,787 | -0.15(-11.72%) |
Nov 11, 2022 | 1.234 | 1.322 | 1.234 | 1.253 | 45,029 | +0.00(+0.00%) |
Nov 10, 2022 | 1.234 | 1.371 | 1.116 | 1.253 | 139,538 | +0.03(+2.40%) |
Nov 09, 2022 | 1.567 | 1.645 | 1.155 | 1.224 | 160,642 | -0.34(-21.88%) |
Nov 08, 2022 | 1.576 | 1.616 | 1.498 | 1.567 | 114,697 | -0.02(-1.23%) |
Nov 07, 2022 | 1.537 | 1.625 | 1.430 | 1.586 | 75,602 | -0.03(-1.93%) |
Nov 04, 2022 | 1.684 | 1.685 | 1.518 | 1.617 | 96,838 | -0.11(-6.62%) |
Nov 03, 2022 | 1.567 | 1.753 | 1.381 | 1.732 | 130,015 | +0.12(+7.21%) |
Nov 02, 2022 | 1.714 | 1.714 | 1.283 | 1.616 | 346,167 | -0.03(-1.79%) |