Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.9900 | 1.050 | 0.9800 | 1.040 | 7,784,290 | +0.07(+6.98%) |
Jan 30, 2023 | 1.020 | 1.020 | 0.9714 | 0.9721 | 11,188,265 | -0.05(-4.70%) |
Jan 27, 2023 | 0.9800 | 1.040 | 0.9640 | 1.020 | 7,964,735 | +0.05(+5.15%) |
Jan 26, 2023 | 0.9900 | 1.010 | 0.9639 | 0.9700 | 4,016,896 | -0.01(-1.14%) |
Jan 25, 2023 | 0.9900 | 0.9900 | 0.9520 | 0.9812 | 8,991,457 | -0.03(-2.85%) |
Jan 24, 2023 | 1.010 | 1.030 | 0.9914 | 1.010 | 3,449,656 | -0.01(-0.98%) |
Jan 23, 2023 | 0.9700 | 1.020 | 0.9670 | 1.020 | 6,239,060 | +0.05(+5.34%) |
Jan 20, 2023 | 0.9590 | 0.9700 | 0.9407 | 0.9683 | 6,350,559 | +0.03(+2.93%) |
Jan 19, 2023 | 0.9800 | 0.9900 | 0.9301 | 0.9407 | 5,717,355 | -0.04(-4.47%) |
Jan 18, 2023 | 1.020 | 1.070 | 0.9800 | 0.9847 | 10,446,356 | -0.04(-3.46%) |
Jan 17, 2023 | 1.030 | 1.065 | 0.9822 | 1.020 | 10,590,734 | -0.01(-0.97%) |
Jan 13, 2023 | 0.9600 | 1.040 | 0.9451 | 1.030 | 12,358,240 | +0.07(+7.68%) |
Jan 12, 2023 | 0.9161 | 0.9585 | 0.8715 | 0.9565 | 7,164,525 | +0.07(+7.96%) |
Jan 11, 2023 | 0.8637 | 0.9050 | 0.8539 | 0.8860 | 9,408,633 | +0.03(+3.18%) |
Jan 10, 2023 | 0.8850 | 0.8984 | 0.8501 | 0.8587 | 8,007,106 | -0.01(-1.48%) |
Jan 09, 2023 | 0.9000 | 0.9220 | 0.8705 | 0.8716 | 6,008,948 | -0.01(-1.31%) |
Jan 06, 2023 | 0.9229 | 0.9229 | 0.8732 | 0.8832 | 5,509,942 | -0.01(-1.43%) |
Jan 05, 2023 | 0.9352 | 0.9436 | 0.8947 | 0.8960 | 5,558,851 | -0.06(-5.95%) |
Jan 04, 2023 | 0.9120 | 0.9699 | 0.9040 | 0.9527 | 6,247,390 | +0.05(+4.99%) |
Jan 03, 2023 | 0.9400 | 0.9688 | 0.8900 | 0.9074 | 5,187,872 | -0.02(-1.65%) |
Dec 30, 2022 | 0.8900 | 0.9230 | 0.8724 | 0.9226 | 4,556,451 | +0.02(+2.26%) |
Dec 29, 2022 | 0.8400 | 0.9022 | 0.8350 | 0.9022 | 5,577,008 | +0.06(+6.55%) |
Dec 28, 2022 | 0.8752 | 0.8961 | 0.8213 | 0.8467 | 10,579,755 | -0.01(-1.72%) |
Dec 27, 2022 | 0.9200 | 0.9300 | 0.8521 | 0.8615 | 7,204,783 | -0.07(-7.07%) |
Dec 23, 2022 | 0.9100 | 0.9270 | 0.8861 | 0.9270 | 6,313,742 | +0.02(+2.08%) |
Dec 22, 2022 | 0.9500 | 0.9560 | 0.8701 | 0.9081 | 11,446,849 | -0.05(-5.42%) |
Dec 21, 2022 | 0.9500 | 0.9711 | 0.9332 | 0.9601 | 7,004,777 | +0.02(+1.86%) |
Dec 20, 2022 | 0.9700 | 0.9800 | 0.9300 | 0.9426 | 8,098,337 | -0.02(-2.16%) |
Dec 19, 2022 | 1.060 | 1.060 | 0.9590 | 0.9634 | 19,168,720 | -0.08(-7.37%) |
Dec 16, 2022 | 1.030 | 1.050 | 1.000 | 1.040 | 11,369,874 | +0.00(+0.00%) |
Dec 15, 2022 | 1.080 | 1.090 | 1.010 | 1.040 | 10,680,275 | -0.06(-5.45%) |
Dec 14, 2022 | 1.110 | 1.130 | 1.080 | 1.100 | 8,468,628 | -0.02(-1.79%) |
Dec 13, 2022 | 1.160 | 1.190 | 1.080 | 1.120 | 12,965,152 | -0.01(-0.88%) |
Dec 12, 2022 | 1.130 | 1.150 | 1.080 | 1.130 | 11,276,183 | +0.00(+0.00%) |
Dec 09, 2022 | 1.120 | 1.140 | 1.090 | 1.130 | 8,983,656 | +0.01(+0.89%) |
Dec 08, 2022 | 1.160 | 1.160 | 1.080 | 1.120 | 13,240,147 | -0.01(-0.88%) |
Dec 07, 2022 | 1.210 | 1.220 | 1.110 | 1.130 | 11,681,758 | -0.08(-6.61%) |
Dec 06, 2022 | 1.360 | 1.380 | 1.190 | 1.210 | 20,277,062 | -0.15(-11.03%) |
Dec 05, 2022 | 1.400 | 1.480 | 1.350 | 1.360 | 23,196,960 | -0.04(-2.86%) |
Dec 02, 2022 | 1.290 | 1.430 | 1.280 | 1.400 | 23,669,750 | +0.08(+6.06%) |
Dec 01, 2022 | 1.290 | 1.340 | 1.250 | 1.320 | 13,378,586 | +0.05(+3.94%) |
Nov 30, 2022 | 1.250 | 1.280 | 1.220 | 1.270 | 10,055,798 | +0.02(+1.60%) |
Nov 29, 2022 | 1.280 | 1.280 | 1.220 | 1.250 | 6,720,329 | +0.01(+0.81%) |
Nov 28, 2022 | 1.320 | 1.360 | 1.230 | 1.240 | 7,686,935 | -0.08(-6.06%) |
Nov 25, 2022 | 1.330 | 1.340 | 1.290 | 1.320 | 5,597,662 | -0.01(-0.75%) |
Nov 23, 2022 | 1.320 | 1.370 | 1.290 | 1.330 | 7,913,299 | +0.02(+1.53%) |
Nov 22, 2022 | 1.320 | 1.330 | 1.280 | 1.310 | 6,676,063 | -0.01(-0.76%) |
Nov 21, 2022 | 1.370 | 1.370 | 1.280 | 1.320 | 7,922,960 | -0.03(-2.22%) |
Nov 18, 2022 | 1.460 | 1.460 | 1.330 | 1.350 | 9,423,345 | -0.10(-6.90%) |
Nov 17, 2022 | 1.410 | 1.470 | 1.380 | 1.450 | 10,869,639 | +0.00(+0.00%) |
Nov 16, 2022 | 1.540 | 1.570 | 1.430 | 1.450 | 14,515,690 | -0.09(-5.84%) |
Nov 15, 2022 | 1.540 | 1.620 | 1.510 | 1.540 | 17,560,876 | +0.05(+3.36%) |
Nov 14, 2022 | 1.600 | 1.620 | 1.460 | 1.490 | 19,474,000 | -0.04(-2.61%) |
Nov 11, 2022 | 1.310 | 1.620 | 1.270 | 1.530 | 34,177,268 | +0.22(+16.79%) |
Nov 10, 2022 | 1.280 | 1.340 | 1.250 | 1.310 | 13,058,461 | +0.10(+8.26%) |
Nov 09, 2022 | 1.300 | 1.350 | 1.180 | 1.210 | 15,135,576 | -0.09(-6.92%) |
Nov 08, 2022 | 1.350 | 1.370 | 1.260 | 1.300 | 10,440,967 | -0.05(-3.70%) |
Nov 07, 2022 | 1.320 | 1.360 | 1.270 | 1.350 | 7,208,394 | +0.04(+3.05%) |
Nov 04, 2022 | 1.430 | 1.430 | 1.240 | 1.310 | 13,176,045 | -0.07(-5.07%) |
Nov 03, 2022 | 1.210 | 1.395 | 1.210 | 1.380 | 14,975,290 | +0.13(+10.40%) |
Nov 02, 2022 | 1.330 | 1.240 | 1.250 | 16,215,598 | -0.10(-7.41%) |