Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.270 | 1.345 | 1.270 | 1.300 | 2,556,139 | -0.08(-5.80%) |
Dec 29, 2022 | 1.320 | 1.400 | 1.280 | 1.380 | 2,393,437 | +0.05(+3.76%) |
Dec 28, 2022 | 1.350 | 1.380 | 1.250 | 1.330 | 2,985,496 | -0.04(-2.92%) |
Dec 27, 2022 | 1.430 | 1.440 | 1.310 | 1.370 | 2,334,239 | -0.03(-2.14%) |
Dec 23, 2022 | 1.430 | 1.450 | 1.360 | 1.400 | 2,555,399 | -0.04(-2.78%) |
Dec 22, 2022 | 1.530 | 1.530 | 1.390 | 1.440 | 3,894,641 | -0.09(-5.88%) |
Dec 21, 2022 | 1.450 | 1.540 | 1.380 | 1.530 | 3,413,835 | +0.07(+4.79%) |
Dec 20, 2022 | 1.360 | 1.460 | 1.301 | 1.460 | 5,308,392 | +0.04(+2.82%) |
Dec 19, 2022 | 1.370 | 1.420 | 1.310 | 1.420 | 3,740,467 | +0.03(+2.16%) |
Dec 16, 2022 | 1.340 | 1.410 | 1.290 | 1.390 | 3,637,767 | +0.07(+5.30%) |
Dec 15, 2022 | 1.390 | 1.460 | 1.310 | 1.320 | 3,273,133 | -0.12(-8.33%) |
Dec 14, 2022 | 1.270 | 1.480 | 1.250 | 1.440 | 10,650,833 | +0.15(+11.63%) |
Dec 13, 2022 | 1.360 | 1.360 | 1.260 | 1.290 | 6,395,312 | +0.03(+2.38%) |
Dec 12, 2022 | 1.280 | 1.290 | 1.150 | 1.260 | 8,150,010 | -0.06(-4.55%) |
Dec 09, 2022 | 1.410 | 1.430 | 1.300 | 1.320 | 38,379,444 | +0.00(+0.00%) |
Dec 08, 2022 | 1.390 | 1.590 | 1.260 | 1.320 | 21,170,292 | +0.02(+1.54%) |
Dec 07, 2022 | 1.320 | 1.380 | 1.280 | 1.300 | 6,038,315 | -0.14(-9.72%) |
Dec 06, 2022 | 1.340 | 1.510 | 1.250 | 1.440 | 9,104,595 | +0.09(+6.67%) |
Dec 05, 2022 | 1.610 | 1.670 | 1.295 | 1.350 | 25,903,748 | -0.01(-0.74%) |
Dec 02, 2022 | 1.020 | 1.375 | 1.020 | 1.360 | 24,580,872 | +0.34(+33.33%) |
Dec 01, 2022 | 1.050 | 1.070 | 0.9925 | 1.020 | 4,709,682 | -0.04(-3.77%) |
Nov 30, 2022 | 1.200 | 1.240 | 0.9700 | 1.060 | 19,915,330 | +0.01(+0.95%) |
Nov 29, 2022 | 1.010 | 1.170 | 0.9955 | 1.050 | 6,760,894 | +0.14(+15.83%) |
Nov 28, 2022 | 1.010 | 1.075 | 0.9001 | 0.9065 | 10,495,145 | -0.09(-9.35%) |
Nov 25, 2022 | 1.010 | 1.040 | 1.000 | 1.000 | 958,226 | -0.02(-1.96%) |
Nov 23, 2022 | 1.050 | 1.070 | 1.010 | 1.020 | 1,584,744 | -0.02(-1.92%) |
Nov 22, 2022 | 1.050 | 1.090 | 1.030 | 1.040 | 7,491,186 | +0.00(+0.00%) |
Nov 21, 2022 | 1.200 | 1.259 | 1.020 | 1.040 | 3,027,651 | -0.21(-16.80%) |
Nov 18, 2022 | 1.320 | 1.330 | 1.231 | 1.250 | 1,934,072 | -0.11(-8.09%) |
Nov 17, 2022 | 1.250 | 1.400 | 1.220 | 1.360 | 3,278,498 | +0.04(+3.03%) |
Nov 16, 2022 | 1.290 | 1.350 | 1.260 | 1.320 | 3,894,862 | +0.05(+3.94%) |
Nov 15, 2022 | 1.110 | 1.400 | 1.060 | 1.270 | 12,063,076 | +0.25(+24.51%) |
Nov 14, 2022 | 1.020 | 1.050 | 0.9901 | 1.020 | 2,541,666 | +0.02(+2.00%) |
Nov 11, 2022 | 1.010 | 1.060 | 1.000 | 1.000 | 3,693,218 | +0.02(+1.74%) |
Nov 10, 2022 | 0.9400 | 1.020 | 0.9450 | 0.9829 | 2,143,227 | +0.08(+8.69%) |
Nov 09, 2022 | 0.9546 | 0.9753 | 0.8897 | 0.9043 | 2,372,271 | -0.06(-5.85%) |
Nov 08, 2022 | 1.010 | 1.020 | 0.9548 | 0.9605 | 2,091,150 | -0.05(-4.90%) |
Nov 07, 2022 | 1.030 | 1.080 | 1.000 | 1.010 | 1,414,622 | +0.00(+0.00%) |
Nov 04, 2022 | 1.090 | 1.090 | 0.9755 | 1.010 | 3,090,388 | +0.04(+4.10%) |
Nov 03, 2022 | 0.9500 | 1.040 | 0.9500 | 0.9702 | 2,104,218 | -0.02(-1.74%) |
Nov 02, 2022 | 1.020 | 1.050 | 0.9800 | 0.9874 | 2,595,040 | -0.00(-0.32%) |
Nov 01, 2022 | 1.040 | 1.080 | 0.9850 | 0.9906 | 1,833,589 | +0.00(+0.16%) |
Oct 31, 2022 | 1.000 | 1.060 | 0.9800 | 0.9890 | 883,207 | -0.01(-1.09%) |
Oct 28, 2022 | 1.010 | 1.050 | 0.9800 | 0.9999 | 2,206,294 | -0.03(-2.92%) |
Oct 27, 2022 | 1.080 | 1.080 | 1.010 | 1.030 | 907,885 | -0.04(-3.74%) |
Oct 26, 2022 | 1.000 | 1.120 | 1.000 | 1.070 | 1,509,956 | +0.06(+5.94%) |
Oct 25, 2022 | 1.040 | 1.080 | 1.000 | 1.010 | 1,521,991 | -0.01(-0.98%) |
Oct 24, 2022 | 1.010 | 1.050 | 0.9679 | 1.020 | 3,169,159 | -0.05(-4.67%) |
Oct 21, 2022 | 1.110 | 1.110 | 1.040 | 1.070 | 1,462,851 | -0.04(-3.60%) |
Oct 20, 2022 | 1.040 | 1.200 | 1.040 | 1.110 | 2,960,096 | +0.05(+4.72%) |
Oct 19, 2022 | 1.070 | 1.090 | 1.020 | 1.060 | 1,679,005 | +0.00(+0.00%) |
Oct 18, 2022 | 1.150 | 1.180 | 1.060 | 1.060 | 823,193 | -0.05(-4.50%) |
Oct 17, 2022 | 1.120 | 1.180 | 1.100 | 1.110 | 1,231,087 | +0.01(+0.91%) |
Oct 14, 2022 | 1.140 | 1.140 | 1.060 | 1.100 | 1,665,904 | +0.00(+0.00%) |
Oct 13, 2022 | 1.060 | 1.135 | 1.010 | 1.100 | 1,107,985 | +0.02(+1.85%) |
Oct 12, 2022 | 1.040 | 1.100 | 1.040 | 1.080 | 943,426 | +0.03(+2.86%) |
Oct 11, 2022 | 1.090 | 1.110 | 1.040 | 1.050 | 1,245,983 | -0.06(-5.41%) |
Oct 10, 2022 | 1.090 | 1.130 | 1.080 | 1.110 | 901,789 | -0.04(-3.48%) |
Oct 07, 2022 | 1.200 | 1.205 | 1.110 | 1.150 | 894,083 | -0.08(-6.50%) |
Oct 06, 2022 | 1.230 | 1.260 | 1.210 | 1.230 | 360,275 | -0.02(-1.60%) |
Oct 05, 2022 | 1.260 | 1.280 | 1.210 | 1.250 | 814,818 | +0.00(+0.00%) |
Oct 04, 2022 | 1.110 | 1.290 | 1.110 | 1.250 | 2,834,419 | +0.16(+14.68%) |