Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.8500 | 0.9600 | 0.8300 | 0.8800 | 1,045,743 | +0.09(+11.39%) |
Jan 30, 2023 | 0.8100 | 0.8900 | 0.7900 | 0.7900 | 806,427 | -0.07(-8.14%) |
Jan 27, 2023 | 0.8800 | 0.8800 | 0.8150 | 0.8600 | 913,688 | +0.00(+0.00%) |
Jan 26, 2023 | 0.9100 | 0.9200 | 0.8300 | 0.8600 | 603,103 | -0.05(-5.49%) |
Jan 25, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 535,716 | +0.01(+1.11%) |
Jan 24, 2023 | 0.9500 | 0.9700 | 0.8500 | 0.9000 | 1,522,834 | -0.06(-6.25%) |
Jan 23, 2023 | 1.000 | 1.000 | 0.9400 | 0.9600 | 625,648 | -0.04(-4.00%) |
Jan 20, 2023 | 0.9500 | 1.000 | 0.9300 | 1.000 | 526,975 | +0.02(+2.04%) |
Jan 19, 2023 | 1.050 | 1.060 | 0.9000 | 0.9800 | 1,027,967 | -0.07(-6.67%) |
Jan 18, 2023 | 1.040 | 1.080 | 1.020 | 1.050 | 557,367 | -0.02(-1.87%) |
Jan 17, 2023 | 1.000 | 1.090 | 1.000 | 1.070 | 491,220 | +0.07(+7.00%) |
Jan 16, 2023 | 0.9900 | 1.040 | 0.9900 | 1.000 | 90,767 | -0.03(-2.91%) |
Jan 13, 2023 | 1.020 | 1.070 | 1.015 | 1.030 | 229,135 | -0.01(-0.96%) |
Jan 12, 2023 | 1.045 | 1.090 | 1.020 | 1.040 | 298,993 | -0.00(-0.48%) |
Jan 11, 2023 | 0.9700 | 1.080 | 0.9700 | 1.045 | 727,508 | +0.04(+4.50%) |
Jan 10, 2023 | 1.000 | 1.020 | 0.9800 | 1.000 | 488,639 | -0.02(-1.96%) |
Jan 09, 2023 | 1.060 | 1.100 | 1.000 | 1.020 | 483,448 | -0.05(-4.67%) |
Jan 05, 2023 | 1.060 | 1.070 | 156,300 | +0.02(+1.90%) | ||
Jan 04, 2023 | 0.9500 | 1.050 | 0.9600 | 1.050 | 382,214 | +0.10(+10.53%) |
Jan 03, 2023 | 1.040 | 1.070 | 0.9500 | 0.9500 | 990,444 | -0.06(-5.94%) |
Dec 30, 2022 | 1.010 | 0 | -0.07(-6.48%) | |||
Dec 29, 2022 | 1.020 | 1.100 | 0.9900 | 1.080 | 639,110 | +0.10(+10.20%) |
Dec 28, 2022 | 0.9500 | 1.060 | 0.9300 | 0.9800 | 1,492,745 | -0.09(-8.41%) |
Dec 23, 2022 | 1.070 | 0 | +0.06(+5.94%) | |||
Dec 22, 2022 | 1.140 | 1.150 | 0.9700 | 1.010 | 1,101,962 | -0.09(-8.18%) |
Dec 21, 2022 | 1.150 | 1.200 | 1.080 | 1.100 | 836,487 | -0.03(-3.08%) |
Dec 20, 2022 | 1.350 | 1.420 | 1.120 | 1.135 | 1,430,626 | -0.23(-16.54%) |
Dec 19, 2022 | 1.750 | 1.750 | 1.340 | 1.360 | 962,495 | -0.38(-21.84%) |
Dec 16, 2022 | 1.460 | 1.830 | 1.430 | 1.740 | 1,490,916 | +0.32(+22.54%) |
Dec 15, 2022 | 1.610 | 1.710 | 1.420 | 1.420 | 626,424 | -0.19(-11.80%) |
Dec 14, 2022 | 1.730 | 1.750 | 1.590 | 1.610 | 752,931 | -0.12(-6.94%) |
Dec 13, 2022 | 1.750 | 1.790 | 1.670 | 1.730 | 780,925 | +0.02(+1.17%) |
Dec 12, 2022 | 1.880 | 1.910 | 1.710 | 1.710 | 498,588 | -0.16(-8.56%) |
Dec 09, 2022 | 1.870 | 2.060 | 1.850 | 1.870 | 852,584 | +0.00(+0.00%) |
Dec 08, 2022 | 2.190 | 2.200 | 1.870 | 1.870 | 620,386 | -0.32(-14.61%) |
Dec 07, 2022 | 2.190 | 2.320 | 2.070 | 2.190 | 929,753 | -0.19(-7.98%) |
Dec 06, 2022 | 2.650 | 2.650 | 2.170 | 2.380 | 1,263,343 | -0.14(-5.56%) |
Dec 05, 2022 | 2.680 | 2.800 | 2.430 | 2.520 | 1,875,181 | -0.16(-5.97%) |
Dec 02, 2022 | 2.250 | 2.680 | 2.230 | 2.680 | 1,336,830 | +0.34(+14.53%) |
Dec 01, 2022 | 2.240 | 2.380 | 2.160 | 2.340 | 733,483 | +0.09(+4.00%) |
Nov 30, 2022 | 2.160 | 2.290 | 2.130 | 2.250 | 1,222,853 | -0.05(-2.17%) |
Nov 29, 2022 | 2.250 | 2.300 | 2.220 | 2.300 | 373,808 | -0.05(-2.13%) |
Nov 28, 2022 | 2.260 | 2.380 | 2.120 | 2.350 | 365,658 | +0.09(+3.98%) |
Nov 25, 2022 | 2.260 | 2.280 | 2.200 | 2.260 | 130,141 | +0.00(+0.00%) |
Nov 24, 2022 | 2.290 | 2.290 | 2.240 | 2.260 | 28,104 | -0.09(-3.83%) |
Nov 23, 2022 | 2.010 | 2.350 | 2.000 | 2.350 | 873,103 | +0.34(+16.92%) |
Nov 22, 2022 | 2.050 | 2.060 | 1.970 | 2.010 | 366,000 | -0.04(-1.95%) |
Nov 21, 2022 | 2.230 | 2.250 | 2.040 | 2.050 | 331,901 | -0.24(-10.48%) |
Nov 18, 2022 | 2.280 | 2.330 | 2.180 | 2.290 | 455,043 | +0.03(+1.33%) |
Nov 17, 2022 | 2.480 | 2.400 | 2.260 | 2.260 | 408,605 | -0.22(-8.87%) |
Nov 16, 2022 | 2.330 | 2.480 | 2.130 | 2.480 | 1,004,821 | +0.15(+6.44%) |
Nov 15, 2022 | 2.240 | 2.370 | 2.240 | 2.330 | 281,921 | +0.09(+4.02%) |
Nov 14, 2022 | 2.220 | 2.390 | 2.210 | 2.240 | 383,928 | +0.01(+0.45%) |
Nov 11, 2022 | 2.220 | 2.250 | 2.190 | 2.230 | 167,803 | +0.01(+0.45%) |
Nov 10, 2022 | 2.250 | 2.310 | 2.220 | 2.220 | 189,832 | -0.02(-0.89%) |
Nov 09, 2022 | 2.230 | 2.460 | 2.170 | 2.240 | 466,140 | -0.01(-0.44%) |
Nov 08, 2022 | 2.150 | 2.300 | 2.120 | 2.250 | 399,612 | +0.07(+3.21%) |
Nov 07, 2022 | 2.190 | 2.220 | 2.140 | 2.180 | 367,228 | +0.02(+0.93%) |
Nov 04, 2022 | 2.200 | 2.220 | 2.140 | 2.160 | 706,001 | +0.02(+0.93%) |
Nov 03, 2022 | 2.070 | 2.200 | 2.060 | 2.140 | 372,355 | +0.07(+3.38%) |
Nov 02, 2022 | 2.210 | 2.210 | 2.060 | 2.070 | 379,841 | -0.14(-6.33%) |