Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.074 | 1.141 | 1.046 | 1.112 | 42,729 | +0.04(+3.54%) |
Jan 30, 2023 | 1.055 | 1.093 | 1.017 | 1.074 | 40,950 | +0.01(+0.89%) |
Jan 27, 2023 | 1.074 | 1.074 | 0.9983 | 1.065 | 20,223 | +0.02(+1.82%) |
Jan 26, 2023 | 1.036 | 1.065 | 1.036 | 1.046 | 47,443 | -0.02(-1.82%) |
Jan 25, 2023 | 1.074 | 1.093 | 0.9983 | 1.065 | 35,639 | -0.03(-3.00%) |
Jan 24, 2023 | 1.122 | 1.198 | 1.027 | 1.098 | 226,492 | -0.00(-0.43%) |
Jan 23, 2023 | 1.141 | 1.160 | 1.084 | 1.103 | 94,815 | +0.02(+2.20%) |
Jan 20, 2023 | 1.160 | 1.160 | 0.9888 | 1.079 | 136,802 | -0.04(-3.81%) |
Jan 19, 2023 | 0.9413 | 1.131 | 0.9033 | 1.122 | 266,532 | +0.18(+18.59%) |
Jan 18, 2023 | 0.9603 | 1.146 | 0.9223 | 0.9460 | 106,804 | -0.04(-4.33%) |
Jan 17, 2023 | 0.9983 | 1.065 | 0.9108 | 0.9888 | 87,203 | +0.03(+2.97%) |
Jan 13, 2023 | 0.8556 | 1.339 | 0.8462 | 0.9603 | 1,100,433 | +0.17(+20.97%) |
Jan 12, 2023 | 0.9032 | 0.9032 | 0.7796 | 0.7938 | 43,528 | -0.03(-3.48%) |
Jan 11, 2023 | 0.8557 | 0.8557 | 0.7891 | 0.8224 | 26,245 | -0.03(-3.70%) |
Jan 10, 2023 | 0.8367 | 0.8557 | 0.8045 | 0.8540 | 23,946 | +0.06(+8.18%) |
Jan 09, 2023 | 0.7891 | 0.8462 | 0.7891 | 0.7894 | 48,546 | +0.02(+2.54%) |
Jan 06, 2023 | 0.8272 | 0.8556 | 0.7490 | 0.7698 | 61,934 | -0.01(-1.40%) |
Jan 05, 2023 | 0.7987 | 0.7987 | 0.7606 | 0.7808 | 7,542 | -0.03(-3.39%) |
Jan 04, 2023 | 0.8177 | 0.8652 | 0.8082 | 0.8082 | 2,811 | -0.03(-3.95%) |
Jan 03, 2023 | 0.8557 | 0.8556 | 0.8082 | 0.8414 | 6,066 | -0.02(-2.75%) |
Dec 30, 2022 | 0.9032 | 0.9032 | 0.7900 | 0.8652 | 28,419 | -0.04(-4.21%) |
Dec 29, 2022 | 0.8177 | 0.9032 | 0.8082 | 0.9032 | 24,204 | +0.06(+6.77%) |
Dec 28, 2022 | 0.8082 | 0.8558 | 0.7606 | 0.8460 | 33,980 | +0.08(+9.85%) |
Dec 27, 2022 | 0.7810 | 0.9507 | 0.7701 | 0.7701 | 16,787 | -0.01(-1.22%) |
Dec 23, 2022 | 0.7796 | 0.8082 | 0.7711 | 0.7796 | 9,840 | +0.01(+1.23%) |
Dec 22, 2022 | 0.7796 | 0.7939 | 0.7701 | 0.7701 | 3,339 | -0.07(-8.73%) |
Dec 21, 2022 | 0.8256 | 0.8652 | 0.7630 | 0.8438 | 20,711 | +0.06(+7.32%) |
Dec 20, 2022 | 0.8129 | 0.8415 | 0.7416 | 0.7863 | 45,842 | +0.04(+4.68%) |
Dec 19, 2022 | 0.8937 | 0.9127 | 0.7416 | 0.7511 | 32,380 | -0.12(-14.13%) |
Dec 16, 2022 | 0.8557 | 0.9223 | 0.8178 | 0.8747 | 36,153 | +0.09(+10.83%) |
Dec 15, 2022 | 0.9509 | 0.9698 | 0.7892 | 0.7892 | 61,348 | -0.20(-20.18%) |
Dec 14, 2022 | 1.055 | 1.096 | 0.9223 | 0.9887 | 66,569 | -0.06(-5.46%) |
Dec 13, 2022 | 0.9603 | 1.055 | 0.9603 | 1.046 | 26,058 | +0.02(+1.85%) |
Dec 12, 2022 | 1.046 | 1.046 | 0.9508 | 1.027 | 14,662 | +0.00(+0.00%) |
Dec 09, 2022 | 0.9414 | 1.027 | 0.9414 | 1.027 | 36,237 | +0.07(+6.93%) |
Dec 08, 2022 | 1.017 | 1.017 | 0.9508 | 0.9603 | 20,691 | -0.06(-5.61%) |
Dec 07, 2022 | 1.027 | 1.027 | 0.9698 | 1.017 | 46,564 | -0.03(-2.73%) |
Dec 06, 2022 | 0.9983 | 1.093 | 0.9983 | 1.046 | 75,259 | +0.04(+3.77%) |
Dec 05, 2022 | 0.9888 | 1.036 | 0.9888 | 1.008 | 26,476 | -0.07(-6.20%) |
Dec 02, 2022 | 1.038 | 1.112 | 1.038 | 1.074 | 17,476 | +0.03(+2.73%) |
Dec 01, 2022 | 1.046 | 1.065 | 1.017 | 1.046 | 19,684 | +0.01(+0.92%) |
Nov 30, 2022 | 0.9983 | 1.043 | 0.9888 | 1.036 | 11,725 | +0.05(+4.81%) |
Nov 29, 2022 | 1.008 | 1.065 | 0.9793 | 0.9888 | 45,744 | -0.10(-8.77%) |
Nov 28, 2022 | 1.074 | 1.084 | 1.008 | 1.084 | 22,328 | -0.01(-0.87%) |
Nov 25, 2022 | 0.9888 | 1.093 | 0.9888 | 1.093 | 15,973 | +0.00(+0.00%) |
Nov 23, 2022 | 0.9080 | 1.103 | 0.9080 | 1.093 | 84,084 | +0.13(+13.86%) |
Nov 22, 2022 | 0.9793 | 0.9888 | 0.9508 | 0.9603 | 28,256 | -0.06(-5.61%) |
Nov 21, 2022 | 0.9508 | 1.027 | 0.9413 | 1.017 | 33,354 | +0.05(+5.42%) |
Nov 18, 2022 | 1.027 | 1.027 | 0.9603 | 0.9650 | 13,107 | -0.08(-7.73%) |
Nov 17, 2022 | 0.9793 | 1.112 | 0.9698 | 1.046 | 27,061 | +0.05(+4.76%) |
Nov 16, 2022 | 1.074 | 1.074 | 0.9603 | 0.9983 | 57,619 | -0.04(-3.67%) |
Nov 15, 2022 | 1.074 | 1.074 | 0.9888 | 1.036 | 80,785 | -0.04(-3.54%) |
Nov 14, 2022 | 1.112 | 1.217 | 1.046 | 1.074 | 50,244 | -0.14(-11.72%) |
Nov 11, 2022 | 1.198 | 1.284 | 1.198 | 1.217 | 46,373 | +0.00(+0.00%) |
Nov 10, 2022 | 1.198 | 1.331 | 1.084 | 1.217 | 143,704 | +0.03(+2.40%) |
Nov 09, 2022 | 1.521 | 1.597 | 1.122 | 1.188 | 165,439 | -0.33(-21.87%) |
Nov 08, 2022 | 1.531 | 1.569 | 1.455 | 1.521 | 118,122 | -0.02(-1.23%) |
Nov 07, 2022 | 1.493 | 1.578 | 1.388 | 1.540 | 77,859 | -0.03(-1.93%) |
Nov 04, 2022 | 1.635 | 1.636 | 1.474 | 1.571 | 99,730 | -0.11(-6.62%) |
Nov 03, 2022 | 1.521 | 1.702 | 1.341 | 1.682 | 133,897 | +0.11(+7.21%) |
Nov 02, 2022 | 1.664 | 1.664 | 1.246 | 1.569 | 356,504 | -0.03(-1.79%) |