Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2022 | 0.8600 | 0.9000 | 0.8133 | 0.8496 | 585,461 | -0.03(-3.45%) |
Nov 30, 2022 | 0.7800 | 0.9000 | 0.7700 | 0.8800 | 544,890 | +0.11(+14.30%) |
Nov 29, 2022 | 0.8119 | 0.8800 | 0.7040 | 0.7699 | 664,786 | -0.03(-3.15%) |
Nov 28, 2022 | 0.8773 | 0.8850 | 0.7931 | 0.7949 | 334,414 | -0.08(-8.82%) |
Nov 25, 2022 | 0.9247 | 0.9592 | 0.8697 | 0.8718 | 135,016 | -0.05(-5.51%) |
Nov 23, 2022 | 0.9400 | 0.9644 | 0.8800 | 0.9226 | 297,884 | +0.02(+2.51%) |
Nov 22, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 408,721 | +0.03(+3.84%) |
Nov 21, 2022 | 0.9100 | 0.9200 | 0.8510 | 0.8667 | 492,546 | -0.03(-3.17%) |
Nov 18, 2022 | 1.000 | 1.000 | 0.8832 | 0.8951 | 949,408 | -0.06(-6.54%) |
Nov 17, 2022 | 0.9500 | 1.040 | 0.9100 | 0.9577 | 448,835 | -0.03(-2.59%) |
Nov 16, 2022 | 1.050 | 1.050 | 0.9401 | 0.9832 | 330,235 | -0.03(-2.65%) |
Nov 15, 2022 | 1.010 | 1.060 | 0.9900 | 1.010 | 385,220 | -0.05(-4.72%) |
Nov 14, 2022 | 1.230 | 1.230 | 1.050 | 1.060 | 573,978 | -0.12(-10.17%) |
Nov 11, 2022 | 1.200 | 1.270 | 1.110 | 1.180 | 707,502 | +0.01(+0.85%) |
Nov 10, 2022 | 2.050 | 2.060 | 1.170 | 1.170 | 709,112 | -0.82(-41.21%) |
Nov 09, 2022 | 1.890 | 2.118 | 1.850 | 1.990 | 312,366 | +0.11(+5.85%) |
Nov 08, 2022 | 1.890 | 1.955 | 1.840 | 1.880 | 72,526 | +0.01(+0.53%) |
Nov 07, 2022 | 1.970 | 2.000 | 1.860 | 1.870 | 109,228 | -0.11(-5.56%) |
Nov 04, 2022 | 2.060 | 2.105 | 1.910 | 1.980 | 154,925 | -0.12(-5.71%) |
Nov 03, 2022 | 2.096 | 2.145 | 2.045 | 2.100 | 62,574 | +0.00(+0.00%) |
Nov 02, 2022 | 2.310 | 2.310 | 2.080 | 2.100 | 194,896 | -0.09(-4.11%) |