Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.070 | 1.100 | 1.070 | 1.100 | 200,511 | +0.03(+2.80%) |
Jan 30, 2023 | 1.080 | 1.090 | 1.070 | 1.070 | 226,534 | +0.00(+0.00%) |
Jan 27, 2023 | 1.090 | 1.090 | 1.050 | 1.070 | 233,834 | +0.00(+0.00%) |
Jan 26, 2023 | 1.090 | 1.090 | 1.050 | 1.070 | 164,739 | -0.03(-2.73%) |
Jan 25, 2023 | 1.050 | 1.130 | 1.020 | 1.100 | 341,149 | +0.05(+4.76%) |
Jan 24, 2023 | 1.000 | 1.090 | 1.000 | 1.050 | 321,323 | +0.04(+3.96%) |
Jan 23, 2023 | 1.020 | 1.030 | 0.9950 | 1.010 | 319,238 | +0.02(+2.02%) |
Jan 20, 2023 | 0.9800 | 1.010 | 0.9800 | 0.9900 | 349,634 | +0.01(+1.39%) |
Jan 19, 2023 | 0.9800 | 1.000 | 0.9427 | 0.9764 | 111,246 | +0.01(+0.86%) |
Jan 18, 2023 | 0.9700 | 0.9932 | 0.9293 | 0.9681 | 115,998 | +0.03(+3.11%) |
Jan 17, 2023 | 0.9000 | 1.000 | 0.8802 | 0.9389 | 189,837 | +0.06(+6.69%) |
Jan 13, 2023 | 0.9000 | 0.9120 | 0.8700 | 0.8800 | 220,945 | -0.02(-1.68%) |
Jan 12, 2023 | 0.8955 | 0.9400 | 0.8626 | 0.8950 | 118,894 | +0.03(+2.87%) |
Jan 11, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 84,211 | +0.01(+1.02%) |
Jan 10, 2023 | 0.8500 | 0.8836 | 0.8500 | 0.8612 | 116,439 | -0.00(-0.10%) |
Jan 09, 2023 | 0.8900 | 0.9100 | 0.8509 | 0.8621 | 220,391 | -0.02(-2.05%) |
Jan 06, 2023 | 0.8500 | 0.8968 | 0.8500 | 0.8801 | 158,963 | +0.03(+3.54%) |
Jan 05, 2023 | 0.8900 | 0.9100 | 0.8466 | 0.8500 | 157,497 | -0.03(-3.30%) |
Jan 04, 2023 | 0.8005 | 0.8800 | 0.8000 | 0.8790 | 125,890 | +0.07(+8.38%) |
Jan 03, 2023 | 0.8500 | 0.8500 | 0.7976 | 0.8110 | 92,902 | -0.02(-2.29%) |
Dec 30, 2022 | 0.7927 | 0.8450 | 0.7800 | 0.8300 | 217,844 | +0.05(+6.42%) |
Dec 29, 2022 | 0.7100 | 0.7985 | 0.7100 | 0.7799 | 189,184 | +0.08(+10.78%) |
Dec 28, 2022 | 0.7983 | 0.7983 | 0.7039 | 0.7040 | 295,593 | -0.06(-7.39%) |
Dec 27, 2022 | 0.8012 | 0.8400 | 0.7600 | 0.7602 | 164,961 | -0.05(-6.34%) |
Dec 23, 2022 | 0.8500 | 0.8500 | 0.7802 | 0.8117 | 262,690 | -0.03(-3.37%) |
Dec 22, 2022 | 0.9000 | 0.9000 | 0.8120 | 0.8400 | 320,269 | -0.06(-6.67%) |
Dec 21, 2022 | 0.9200 | 0.9200 | 0.8955 | 0.9000 | 191,585 | +0.01(+1.39%) |
Dec 20, 2022 | 1.030 | 1.040 | 0.8500 | 0.8877 | 750,249 | -0.16(-15.46%) |
Dec 19, 2022 | 1.140 | 1.140 | 1.010 | 1.050 | 293,057 | -0.08(-7.08%) |
Dec 16, 2022 | 1.160 | 1.170 | 1.090 | 1.130 | 224,170 | +0.00(+0.00%) |
Dec 15, 2022 | 1.130 | 1.145 | 1.040 | 1.130 | 491,802 | -0.03(-2.59%) |
Dec 14, 2022 | 1.190 | 1.200 | 1.120 | 1.160 | 914,216 | -0.01(-0.85%) |
Dec 13, 2022 | 1.180 | 1.200 | 1.130 | 1.170 | 451,440 | +0.00(+0.00%) |
Dec 12, 2022 | 1.180 | 1.190 | 1.090 | 1.170 | 557,764 | +0.04(+3.54%) |
Dec 09, 2022 | 1.110 | 1.140 | 1.080 | 1.130 | 215,889 | +0.02(+1.80%) |
Dec 08, 2022 | 1.100 | 1.110 | 1.060 | 1.110 | 270,858 | +0.02(+1.83%) |
Dec 07, 2022 | 1.070 | 1.100 | 1.035 | 1.090 | 239,002 | +0.01(+0.93%) |
Dec 06, 2022 | 1.050 | 1.220 | 1.020 | 1.080 | 699,897 | +0.03(+2.86%) |
Dec 05, 2022 | 1.160 | 1.220 | 1.030 | 1.050 | 497,606 | -0.09(-7.89%) |
Dec 02, 2022 | 1.170 | 1.220 | 1.120 | 1.140 | 514,627 | -0.03(-2.56%) |
Dec 01, 2022 | 1.010 | 1.200 | 0.9500 | 1.170 | 1,442,880 | +0.20(+20.46%) |
Nov 30, 2022 | 0.8400 | 1.090 | 0.8401 | 0.9713 | 1,809,655 | +0.16(+20.06%) |
Nov 29, 2022 | 1.020 | 1.020 | 0.7700 | 0.8090 | 2,756,189 | -0.32(-28.41%) |
Nov 28, 2022 | 1.300 | 1.350 | 1.016 | 1.130 | 1,715,363 | -0.17(-13.08%) |
Nov 25, 2022 | 1.180 | 1.340 | 1.180 | 1.300 | 1,077,978 | +0.09(+7.44%) |
Nov 23, 2022 | 1.180 | 1.220 | 1.100 | 1.210 | 1,296,075 | +0.16(+15.24%) |
Nov 22, 2022 | 0.9900 | 1.100 | 0.9700 | 1.050 | 708,104 | +0.10(+10.53%) |
Nov 21, 2022 | 0.9800 | 0.9850 | 0.9260 | 0.9500 | 524,347 | +0.01(+1.06%) |
Nov 18, 2022 | 0.9200 | 0.9861 | 0.9013 | 0.9400 | 456,197 | +0.02(+2.21%) |
Nov 17, 2022 | 0.8960 | 0.9197 | 0.8800 | 0.9197 | 212,657 | +0.03(+3.33%) |
Nov 16, 2022 | 0.8700 | 0.8960 | 0.8500 | 0.8901 | 269,904 | +0.01(+1.46%) |
Nov 15, 2022 | 0.9000 | 0.9000 | 0.8621 | 0.8773 | 284,841 | -0.02(-2.09%) |
Nov 14, 2022 | 0.8390 | 0.8998 | 0.7850 | 0.8960 | 474,656 | +0.05(+6.38%) |
Nov 11, 2022 | 0.7900 | 0.8526 | 0.7900 | 0.8423 | 206,456 | +0.07(+9.39%) |
Nov 10, 2022 | 0.7500 | 0.8110 | 0.7376 | 0.7700 | 317,017 | +0.02(+2.67%) |
Nov 09, 2022 | 0.7300 | 0.7500 | 0.6960 | 0.7500 | 176,773 | +0.05(+7.87%) |
Nov 08, 2022 | 0.6800 | 0.7150 | 0.6800 | 0.6953 | 105,783 | +0.01(+0.75%) |
Nov 07, 2022 | 0.7100 | 0.7396 | 0.6700 | 0.6901 | 95,866 | +0.01(+0.74%) |
Nov 04, 2022 | 0.6500 | 0.6900 | 0.6350 | 0.6850 | 96,619 | +0.04(+5.38%) |
Nov 03, 2022 | 0.7200 | 0.7200 | 0.6301 | 0.6500 | 121,627 | -0.06(-8.28%) |
Nov 02, 2022 | 0.7622 | 0.7622 | 0.7082 | 0.7087 | 91,533 | -0.04(-5.51%) |