Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.050 | 1.120 | 1.000 | 1.070 | 17,951 | +0.04(+3.98%) |
Feb 27, 2023 | 1.022 | 1.030 | 0.9700 | 1.029 | 28,474 | +0.01(+0.88%) |
Feb 24, 2023 | 1.050 | 1.050 | 1.000 | 1.020 | 7,461 | -0.04(-3.77%) |
Feb 23, 2023 | 1.058 | 1.085 | 1.030 | 1.060 | 9,416 | -0.01(-0.93%) |
Feb 22, 2023 | 1.090 | 1.100 | 1.070 | 1.070 | 4,154 | -0.06(-5.31%) |
Feb 21, 2023 | 1.060 | 1.140 | 1.060 | 1.130 | 17,364 | +0.00(+0.00%) |
Feb 17, 2023 | 1.120 | 1.130 | 1.070 | 1.130 | 2,394 | -0.01(-0.88%) |
Feb 16, 2023 | 1.110 | 1.170 | 1.110 | 1.140 | 5,965 | +0.01(+0.88%) |
Feb 15, 2023 | 1.160 | 1.160 | 1.100 | 1.130 | 7,677 | +0.00(+0.00%) |
Feb 14, 2023 | 1.060 | 1.130 | 1.023 | 1.130 | 21,196 | +0.03(+2.79%) |
Feb 13, 2023 | 1.100 | 1.175 | 1.040 | 1.099 | 21,726 | -0.05(-4.41%) |
Feb 10, 2023 | 1.170 | 1.210 | 1.120 | 1.150 | 17,104 | -0.06(-4.96%) |
Feb 09, 2023 | 1.390 | 1.640 | 0.9700 | 1.210 | 284,648 | +0.06(+5.22%) |
Feb 08, 2023 | 1.170 | 1.170 | 1.060 | 1.150 | 27,675 | +0.03(+2.68%) |
Feb 07, 2023 | 1.240 | 1.313 | 1.059 | 1.120 | 118,603 | -0.14(-11.11%) |
Feb 06, 2023 | 1.390 | 1.390 | 1.160 | 1.260 | 64,688 | -0.17(-11.89%) |
Feb 03, 2023 | 1.300 | 1.500 | 1.260 | 1.430 | 161,182 | +0.13(+9.99%) |
Feb 02, 2023 | 1.350 | 1.350 | 1.200 | 1.300 | 63,396 | +0.04(+3.18%) |
Feb 01, 2023 | 1.150 | 1.290 | 1.130 | 1.260 | 45,225 | +0.09(+7.69%) |
Jan 31, 2023 | 1.130 | 1.200 | 1.100 | 1.170 | 40,626 | +0.04(+3.54%) |
Jan 30, 2023 | 1.110 | 1.150 | 1.070 | 1.130 | 38,935 | +0.01(+0.89%) |
Jan 27, 2023 | 1.130 | 1.130 | 1.050 | 1.120 | 19,228 | +0.02(+1.82%) |
Jan 26, 2023 | 1.090 | 1.120 | 1.090 | 1.100 | 45,108 | -0.02(-1.82%) |
Jan 25, 2023 | 1.130 | 1.150 | 1.050 | 1.120 | 33,885 | -0.03(-3.00%) |
Jan 24, 2023 | 1.180 | 1.260 | 1.080 | 1.155 | 215,344 | -0.00(-0.43%) |
Jan 23, 2023 | 1.200 | 1.220 | 1.140 | 1.160 | 90,148 | +0.02(+2.20%) |
Jan 20, 2023 | 1.220 | 1.220 | 1.040 | 1.135 | 130,069 | -0.04(-3.81%) |
Jan 19, 2023 | 0.9900 | 1.190 | 0.9501 | 1.180 | 253,413 | +0.18(+18.59%) |
Jan 18, 2023 | 1.010 | 1.205 | 0.9700 | 0.9950 | 101,547 | -0.05(-4.33%) |
Jan 17, 2023 | 1.050 | 1.120 | 0.9580 | 1.040 | 82,911 | +0.03(+2.97%) |
Jan 13, 2023 | 0.8999 | 1.408 | 0.8900 | 1.010 | 1,046,267 | +0.18(+20.97%) |
Jan 12, 2023 | 0.9500 | 0.9500 | 0.8200 | 0.8349 | 41,386 | -0.03(-3.48%) |
Jan 11, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8650 | 24,954 | -0.03(-3.70%) |
Jan 10, 2023 | 0.8800 | 0.9000 | 0.8462 | 0.8982 | 22,768 | +0.07(+8.18%) |
Jan 09, 2023 | 0.8300 | 0.8900 | 0.8300 | 0.8303 | 46,157 | +0.02(+2.54%) |
Jan 06, 2023 | 0.8700 | 0.8999 | 0.7878 | 0.8097 | 58,886 | -0.01(-1.40%) |
Jan 05, 2023 | 0.8400 | 0.8401 | 0.8000 | 0.8212 | 7,171 | -0.03(-3.39%) |
Jan 04, 2023 | 0.8600 | 0.9100 | 0.8500 | 0.8500 | 2,673 | -0.04(-3.95%) |
Jan 03, 2023 | 0.9000 | 0.8999 | 0.8500 | 0.8850 | 5,768 | -0.03(-2.75%) |
Dec 30, 2022 | 0.9500 | 0.9500 | 0.8309 | 0.9100 | 27,021 | -0.04(-4.21%) |
Dec 29, 2022 | 0.8600 | 0.9500 | 0.8500 | 0.9500 | 23,013 | +0.06(+6.77%) |
Dec 28, 2022 | 0.8500 | 0.9001 | 0.8000 | 0.8898 | 32,308 | +0.08(+9.85%) |
Dec 27, 2022 | 0.8214 | 0.9999 | 0.8100 | 0.8100 | 15,961 | -0.01(-1.22%) |
Dec 23, 2022 | 0.8200 | 0.8500 | 0.8110 | 0.8200 | 9,356 | +0.01(+1.23%) |
Dec 22, 2022 | 0.8200 | 0.8350 | 0.8100 | 0.8100 | 3,175 | -0.08(-8.73%) |
Dec 21, 2022 | 0.8683 | 0.9100 | 0.8025 | 0.8875 | 19,692 | +0.06(+7.32%) |
Dec 20, 2022 | 0.8550 | 0.8851 | 0.7800 | 0.8270 | 43,586 | +0.04(+4.68%) |
Dec 19, 2022 | 0.9400 | 0.9600 | 0.7800 | 0.7900 | 30,787 | -0.13(-14.13%) |
Dec 16, 2022 | 0.9000 | 0.9700 | 0.8601 | 0.9200 | 34,374 | +0.09(+10.83%) |
Dec 15, 2022 | 1.000 | 1.020 | 0.8301 | 0.8301 | 58,329 | -0.21(-20.18%) |
Dec 14, 2022 | 1.110 | 1.153 | 0.9700 | 1.040 | 63,293 | -0.06(-5.46%) |
Dec 13, 2022 | 1.010 | 1.110 | 1.010 | 1.100 | 24,776 | +0.02(+1.85%) |
Dec 12, 2022 | 1.100 | 1.100 | 1.000 | 1.080 | 13,941 | +0.00(+0.00%) |
Dec 09, 2022 | 0.9901 | 1.080 | 0.9901 | 1.080 | 34,454 | +0.07(+6.93%) |
Dec 08, 2022 | 1.070 | 1.070 | 1.000 | 1.010 | 19,673 | -0.06(-5.61%) |
Dec 07, 2022 | 1.080 | 1.080 | 1.020 | 1.070 | 44,272 | -0.03(-2.73%) |
Dec 06, 2022 | 1.050 | 1.150 | 1.050 | 1.100 | 71,555 | +0.04(+3.77%) |
Dec 05, 2022 | 1.040 | 1.090 | 1.040 | 1.060 | 25,173 | -0.07(-6.19%) |
Dec 02, 2022 | 1.092 | 1.170 | 1.092 | 1.130 | 16,616 | +0.03(+2.73%) |