Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.150 | 1.200 | 1.090 | 1.120 | 3,335,044 | -0.03(-2.61%) |
Feb 27, 2023 | 1.130 | 1.250 | 1.114 | 1.150 | 3,799,351 | +0.00(+0.00%) |
Feb 24, 2023 | 1.100 | 1.170 | 1.040 | 1.150 | 3,709,392 | +0.05(+4.55%) |
Feb 23, 2023 | 1.220 | 1.360 | 1.090 | 1.100 | 42,047,604 | +0.11(+11.07%) |
Feb 22, 2023 | 1.030 | 1.080 | 0.9800 | 0.9904 | 332,521 | -0.05(-4.77%) |
Feb 21, 2023 | 1.100 | 1.180 | 1.010 | 1.040 | 378,845 | -0.06(-5.45%) |
Feb 17, 2023 | 1.090 | 1.110 | 1.020 | 1.100 | 335,310 | +0.02(+1.85%) |
Feb 16, 2023 | 1.110 | 1.110 | 1.080 | 1.080 | 498,156 | -0.04(-3.57%) |
Feb 15, 2023 | 1.130 | 1.140 | 1.100 | 1.120 | 265,753 | +0.00(+0.00%) |
Feb 14, 2023 | 1.120 | 1.150 | 1.090 | 1.120 | 217,596 | +0.01(+0.90%) |
Feb 13, 2023 | 1.110 | 1.140 | 1.080 | 1.110 | 175,530 | +0.00(+0.00%) |
Feb 10, 2023 | 1.110 | 1.150 | 1.080 | 1.110 | 260,309 | +0.00(+0.00%) |
Feb 09, 2023 | 1.200 | 1.220 | 1.110 | 1.110 | 300,596 | -0.06(-5.13%) |
Feb 08, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 217,622 | -0.02(-1.68%) |
Feb 07, 2023 | 1.230 | 1.250 | 1.180 | 1.190 | 358,125 | -0.04(-3.25%) |
Feb 06, 2023 | 1.210 | 1.280 | 1.180 | 1.230 | 306,334 | +0.02(+1.65%) |
Feb 03, 2023 | 1.200 | 1.270 | 1.180 | 1.210 | 388,833 | +0.00(+0.00%) |
Feb 02, 2023 | 1.230 | 1.260 | 1.190 | 1.210 | 577,191 | +0.02(+1.68%) |
Feb 01, 2023 | 1.170 | 1.210 | 1.140 | 1.190 | 301,601 | +0.02(+1.71%) |
Jan 31, 2023 | 1.140 | 1.180 | 1.130 | 1.170 | 151,058 | +0.04(+3.54%) |
Jan 30, 2023 | 1.210 | 1.220 | 1.120 | 1.130 | 269,708 | -0.06(-5.04%) |
Jan 27, 2023 | 1.130 | 1.220 | 1.090 | 1.190 | 514,759 | +0.06(+5.31%) |
Jan 26, 2023 | 1.150 | 1.190 | 1.100 | 1.130 | 289,798 | -0.02(-1.74%) |
Jan 25, 2023 | 1.200 | 1.200 | 1.140 | 1.150 | 430,432 | -0.05(-4.17%) |
Jan 24, 2023 | 1.120 | 1.220 | 1.120 | 1.200 | 635,186 | +0.07(+6.19%) |
Jan 23, 2023 | 1.090 | 1.170 | 1.090 | 1.130 | 475,030 | +0.04(+3.67%) |
Jan 20, 2023 | 1.080 | 1.110 | 1.058 | 1.090 | 377,100 | +0.02(+1.87%) |
Jan 19, 2023 | 1.090 | 1.110 | 1.030 | 1.070 | 667,430 | -0.01(-0.93%) |
Jan 18, 2023 | 1.130 | 1.210 | 1.070 | 1.080 | 717,876 | -0.07(-6.09%) |
Jan 17, 2023 | 1.220 | 1.220 | 1.110 | 1.150 | 554,787 | -0.08(-6.50%) |
Jan 13, 2023 | 1.210 | 1.285 | 1.170 | 1.230 | 610,410 | -0.02(-1.60%) |
Jan 12, 2023 | 1.250 | 1.290 | 1.210 | 1.250 | 661,762 | -0.04(-3.10%) |
Jan 11, 2023 | 1.140 | 1.290 | 1.140 | 1.290 | 989,700 | +0.13(+11.21%) |
Jan 10, 2023 | 1.050 | 1.170 | 1.050 | 1.160 | 1,180,944 | +0.09(+8.41%) |
Jan 09, 2023 | 1.140 | 1.200 | 1.050 | 1.070 | 1,232,807 | -0.08(-6.96%) |
Jan 06, 2023 | 1.140 | 1.210 | 1.058 | 1.150 | 1,360,695 | -0.01(-0.86%) |
Jan 05, 2023 | 1.200 | 1.330 | 1.160 | 1.160 | 1,898,645 | -0.06(-4.92%) |
Jan 04, 2023 | 1.090 | 1.235 | 1.030 | 1.220 | 1,843,404 | +0.13(+11.93%) |
Jan 03, 2023 | 1.120 | 1.280 | 1.040 | 1.090 | 3,554,618 | -0.02(-1.80%) |
Dec 30, 2022 | 1.090 | 1.230 | 1.030 | 1.110 | 4,714,301 | -0.01(-0.89%) |
Dec 29, 2022 | 0.9700 | 1.189 | 0.9126 | 1.120 | 5,477,743 | +0.13(+13.52%) |
Dec 28, 2022 | 1.160 | 1.270 | 0.9800 | 0.9866 | 37,525,360 | +0.25(+33.79%) |
Dec 27, 2022 | 0.7900 | 0.8298 | 0.7215 | 0.7374 | 4,501,548 | -0.05(-6.66%) |
Dec 23, 2022 | 0.8300 | 0.8354 | 0.7900 | 0.7900 | 564,787 | -0.03(-3.43%) |
Dec 22, 2022 | 0.7100 | 0.8352 | 0.6510 | 0.8181 | 998,131 | +0.08(+11.53%) |
Dec 21, 2022 | 0.8500 | 0.8713 | 0.7100 | 0.7335 | 972,783 | -0.11(-12.68%) |
Dec 20, 2022 | 0.7400 | 0.8698 | 0.7300 | 0.8400 | 988,770 | +0.12(+16.54%) |
Dec 19, 2022 | 0.7456 | 0.7700 | 0.6600 | 0.7208 | 652,987 | -0.03(-3.75%) |
Dec 16, 2022 | 0.7097 | 0.7941 | 0.6741 | 0.7489 | 1,544,449 | +0.04(+5.36%) |
Dec 15, 2022 | 0.6864 | 0.7494 | 0.6400 | 0.7108 | 1,732,561 | +0.02(+3.31%) |
Dec 14, 2022 | 0.6400 | 0.7500 | 0.6412 | 0.6880 | 2,111,808 | +0.03(+4.29%) |
Dec 13, 2022 | 0.6500 | 0.6998 | 0.5773 | 0.6597 | 2,487,884 | +0.02(+3.08%) |
Dec 12, 2022 | 0.6720 | 0.6800 | 0.6279 | 0.6400 | 2,144,760 | -0.03(-4.48%) |
Dec 09, 2022 | 0.7300 | 0.7500 | 0.6597 | 0.6700 | 1,757,869 | -0.06(-7.68%) |
Dec 08, 2022 | 0.7880 | 0.8000 | 0.7000 | 0.7257 | 464,968 | -0.06(-7.54%) |
Dec 07, 2022 | 0.8226 | 0.8630 | 0.7633 | 0.7849 | 218,479 | -0.06(-7.44%) |
Dec 06, 2022 | 0.8400 | 0.9382 | 0.8249 | 0.8480 | 130,479 | -0.06(-6.57%) |
Dec 05, 2022 | 0.8800 | 0.9250 | 0.8184 | 0.9076 | 311,676 | +0.01(+1.11%) |
Dec 02, 2022 | 0.8404 | 0.8976 | 0.7814 | 0.8976 | 400,327 | +0.05(+5.65%) |