Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.150 | 1.150 | 1.080 | 1.110 | 474,970 | -0.02(-1.77%) |
Feb 27, 2023 | 1.100 | 1.140 | 1.090 | 1.130 | 86,571 | +0.05(+4.63%) |
Feb 24, 2023 | 1.140 | 1.150 | 1.080 | 1.080 | 171,979 | -0.07(-6.09%) |
Feb 23, 2023 | 1.160 | 1.180 | 1.140 | 1.150 | 192,574 | +0.01(+0.88%) |
Feb 22, 2023 | 1.160 | 1.190 | 1.130 | 1.140 | 250,507 | -0.01(-0.87%) |
Feb 21, 2023 | 1.190 | 1.200 | 1.100 | 1.150 | 649,751 | -0.04(-3.36%) |
Feb 17, 2023 | 1.290 | 1.294 | 1.080 | 1.190 | 740,840 | -0.02(-1.65%) |
Feb 16, 2023 | 1.590 | 1.610 | 1.110 | 1.210 | 1,521,137 | -0.42(-25.77%) |
Feb 15, 2023 | 1.650 | 1.680 | 1.550 | 1.630 | 567,913 | +0.09(+5.84%) |
Feb 14, 2023 | 1.440 | 1.560 | 1.420 | 1.540 | 259,603 | +0.08(+5.48%) |
Feb 13, 2023 | 1.500 | 1.520 | 1.450 | 1.460 | 183,559 | -0.06(-3.95%) |
Feb 10, 2023 | 1.580 | 1.600 | 1.490 | 1.520 | 217,771 | -0.09(-5.59%) |
Feb 09, 2023 | 1.640 | 1.650 | 1.590 | 1.610 | 231,651 | +0.05(+3.21%) |
Feb 08, 2023 | 1.560 | 1.670 | 1.542 | 1.560 | 391,378 | +0.04(+2.63%) |
Feb 07, 2023 | 1.430 | 1.530 | 1.360 | 1.520 | 365,005 | +0.11(+8.19%) |
Feb 06, 2023 | 1.380 | 1.440 | 1.360 | 1.405 | 390,217 | +0.02(+1.08%) |
Feb 03, 2023 | 1.410 | 1.480 | 1.390 | 1.390 | 270,344 | -0.07(-4.79%) |
Feb 02, 2023 | 1.370 | 1.480 | 1.350 | 1.460 | 449,115 | +0.13(+9.77%) |
Feb 01, 2023 | 1.290 | 1.350 | 1.240 | 1.330 | 545,591 | +0.06(+4.72%) |
Jan 31, 2023 | 1.270 | 1.300 | 1.250 | 1.270 | 123,008 | +0.00(+0.00%) |
Jan 30, 2023 | 1.330 | 1.330 | 1.240 | 1.270 | 132,844 | -0.05(-3.79%) |
Jan 27, 2023 | 1.260 | 1.323 | 1.220 | 1.320 | 267,337 | +0.08(+6.45%) |
Jan 26, 2023 | 1.290 | 1.310 | 1.200 | 1.240 | 221,942 | -0.05(-3.88%) |
Jan 25, 2023 | 1.200 | 1.330 | 1.200 | 1.290 | 260,850 | +0.06(+4.88%) |
Jan 24, 2023 | 1.200 | 1.250 | 1.190 | 1.230 | 140,428 | +0.03(+2.50%) |
Jan 23, 2023 | 1.210 | 1.260 | 1.185 | 1.200 | 442,341 | +0.00(+0.00%) |
Jan 20, 2023 | 1.090 | 1.200 | 1.080 | 1.200 | 890,280 | +0.09(+8.11%) |
Jan 19, 2023 | 1.050 | 1.150 | 1.030 | 1.110 | 166,368 | +0.06(+5.71%) |
Jan 18, 2023 | 1.120 | 1.190 | 1.040 | 1.050 | 210,799 | -0.04(-3.67%) |
Jan 17, 2023 | 1.080 | 1.109 | 1.020 | 1.090 | 376,925 | +0.00(+0.00%) |
Jan 13, 2023 | 1.060 | 1.120 | 1.040 | 1.090 | 206,135 | +0.04(+3.81%) |
Jan 12, 2023 | 1.030 | 1.100 | 0.9700 | 1.050 | 339,652 | +0.02(+1.94%) |
Jan 11, 2023 | 1.080 | 1.120 | 1.000 | 1.030 | 483,787 | -0.03(-2.83%) |
Jan 10, 2023 | 0.9900 | 1.060 | 0.9297 | 1.060 | 382,060 | +0.07(+7.52%) |
Jan 09, 2023 | 0.8500 | 1.000 | 0.8500 | 0.9859 | 635,366 | +0.17(+21.04%) |
Jan 06, 2023 | 0.8200 | 0.8286 | 0.7803 | 0.8145 | 309,721 | +0.00(+0.56%) |
Jan 05, 2023 | 0.6973 | 0.8269 | 0.6738 | 0.8100 | 1,899,168 | +0.11(+16.16%) |
Jan 04, 2023 | 0.6571 | 0.7000 | 0.6501 | 0.6973 | 440,507 | +0.04(+6.46%) |
Jan 03, 2023 | 0.6800 | 0.7096 | 0.6500 | 0.6550 | 227,447 | -0.01(-2.18%) |
Dec 30, 2022 | 0.6073 | 0.6713 | 0.5700 | 0.6696 | 647,389 | +0.05(+8.65%) |
Dec 29, 2022 | 0.6013 | 0.6400 | 0.5713 | 0.6163 | 307,160 | +0.01(+2.26%) |
Dec 28, 2022 | 0.5962 | 0.6481 | 0.5800 | 0.6027 | 421,718 | -0.00(-0.66%) |
Dec 27, 2022 | 0.6500 | 0.6599 | 0.5725 | 0.6067 | 585,057 | -0.02(-3.90%) |
Dec 23, 2022 | 0.6200 | 0.6407 | 0.6100 | 0.6313 | 291,233 | +0.02(+3.46%) |
Dec 22, 2022 | 0.6301 | 0.6400 | 0.6100 | 0.6102 | 301,653 | -0.03(-4.66%) |
Dec 21, 2022 | 0.6163 | 0.6670 | 0.6155 | 0.6400 | 423,646 | +0.03(+5.61%) |
Dec 20, 2022 | 0.6183 | 0.6305 | 0.6000 | 0.6060 | 1,582,871 | -0.01(-1.99%) |
Dec 19, 2022 | 0.6769 | 0.6891 | 0.6035 | 0.6183 | 1,124,102 | -0.05(-7.90%) |
Dec 16, 2022 | 0.6400 | 0.7050 | 0.6310 | 0.6713 | 358,440 | +0.01(+2.02%) |
Dec 15, 2022 | 0.7210 | 0.7570 | 0.6500 | 0.6580 | 367,517 | -0.07(-9.75%) |
Dec 14, 2022 | 0.7300 | 0.7493 | 0.7188 | 0.7291 | 161,601 | +0.00(+0.43%) |
Dec 13, 2022 | 0.7400 | 0.7700 | 0.7100 | 0.7260 | 440,530 | +0.02(+3.39%) |
Dec 12, 2022 | 0.7000 | 0.7408 | 0.6801 | 0.7022 | 449,355 | +0.00(+0.17%) |
Dec 09, 2022 | 0.7400 | 0.7682 | 0.7000 | 0.7010 | 421,985 | -0.04(-5.28%) |
Dec 08, 2022 | 0.7400 | 0.7683 | 0.7400 | 0.7401 | 249,359 | -0.00(-0.26%) |
Dec 07, 2022 | 0.7723 | 0.7800 | 0.7200 | 0.7420 | 684,031 | -0.03(-3.90%) |
Dec 06, 2022 | 0.8000 | 0.8403 | 0.7600 | 0.7721 | 198,200 | -0.04(-4.43%) |
Dec 05, 2022 | 0.8588 | 0.8900 | 0.8001 | 0.8079 | 259,235 | -0.05(-6.17%) |
Dec 02, 2022 | 0.8700 | 0.8840 | 0.8500 | 0.8610 | 235,779 | -0.01(-0.84%) |