Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.030 | 1.070 | 0.9550 | 1.037 | 53,291 | +0.01(+0.72%) |
Feb 27, 2023 | 0.9900 | 1.120 | 0.9400 | 1.030 | 80,079 | +0.00(+0.00%) |
Feb 24, 2023 | 1.130 | 1.130 | 1.000 | 1.030 | 162,772 | -0.08(-7.62%) |
Feb 23, 2023 | 0.9900 | 1.150 | 0.9401 | 1.115 | 832,354 | +0.08(+8.25%) |
Feb 22, 2023 | 1.150 | 1.190 | 0.9238 | 1.030 | 8,367,780 | +0.11(+11.96%) |
Feb 21, 2023 | 0.8800 | 0.9400 | 0.8800 | 0.9200 | 33,488 | -0.03(-2.77%) |
Feb 17, 2023 | 0.9800 | 0.9900 | 0.8303 | 0.9462 | 75,066 | -0.03(-3.18%) |
Feb 16, 2023 | 0.9900 | 0.9900 | 0.9650 | 0.9773 | 18,447 | -0.01(-1.28%) |
Feb 15, 2023 | 0.9800 | 0.9999 | 0.9311 | 0.9900 | 33,070 | -0.01(-0.99%) |
Feb 14, 2023 | 0.9500 | 0.9999 | 0.9303 | 0.9999 | 42,915 | +0.02(+2.04%) |
Feb 13, 2023 | 1.040 | 1.040 | 0.9411 | 0.9799 | 77,308 | -0.06(-5.78%) |
Feb 10, 2023 | 1.050 | 1.050 | 1.010 | 1.040 | 32,791 | +0.02(+1.96%) |
Feb 09, 2023 | 1.030 | 1.050 | 1.000 | 1.020 | 74,283 | -0.02(-1.92%) |
Feb 08, 2023 | 1.060 | 1.062 | 1.000 | 1.040 | 35,125 | +0.00(+0.00%) |
Feb 07, 2023 | 1.060 | 1.060 | 1.010 | 1.040 | 43,438 | -0.03(-2.80%) |
Feb 06, 2023 | 1.070 | 1.080 | 1.030 | 1.070 | 37,353 | +0.02(+1.90%) |
Feb 03, 2023 | 1.060 | 1.080 | 1.020 | 1.050 | 85,126 | -0.01(-0.72%) |
Feb 02, 2023 | 1.100 | 1.100 | 1.020 | 1.058 | 65,367 | -0.03(-2.97%) |
Feb 01, 2023 | 1.080 | 1.108 | 1.060 | 1.090 | 35,826 | +0.01(+0.93%) |
Jan 31, 2023 | 1.140 | 1.170 | 1.040 | 1.080 | 129,372 | +0.02(+1.89%) |
Jan 30, 2023 | 1.090 | 1.091 | 1.020 | 1.060 | 79,030 | -0.04(-3.64%) |
Jan 27, 2023 | 1.090 | 1.121 | 1.060 | 1.100 | 128,557 | -0.02(-1.79%) |
Jan 26, 2023 | 1.090 | 1.150 | 1.080 | 1.120 | 94,271 | +0.03(+2.92%) |
Jan 25, 2023 | 1.160 | 1.170 | 1.050 | 1.088 | 236,942 | -0.07(-6.19%) |
Jan 24, 2023 | 1.600 | 1.680 | 1.080 | 1.160 | 1,074,104 | -0.48(-29.27%) |
Jan 23, 2023 | 1.820 | 1.820 | 1.330 | 1.640 | 2,709,894 | +0.14(+9.33%) |
Jan 20, 2023 | 1.310 | 1.600 | 1.270 | 1.500 | 423,674 | +0.18(+13.64%) |
Jan 19, 2023 | 1.250 | 1.350 | 1.232 | 1.320 | 18,729 | +0.02(+1.54%) |
Jan 18, 2023 | 1.320 | 1.400 | 1.250 | 1.300 | 26,353 | -0.07(-5.11%) |
Jan 17, 2023 | 1.380 | 1.442 | 1.340 | 1.370 | 32,514 | +0.02(+1.48%) |
Jan 13, 2023 | 1.250 | 1.400 | 1.240 | 1.350 | 182,241 | +0.14(+11.57%) |
Jan 12, 2023 | 1.230 | 1.250 | 1.180 | 1.210 | 17,599 | -0.03(-2.42%) |
Jan 11, 2023 | 1.180 | 1.260 | 1.170 | 1.240 | 8,635 | +0.02(+1.64%) |
Jan 10, 2023 | 1.180 | 1.240 | 1.180 | 1.220 | 12,409 | +0.05(+4.27%) |
Jan 09, 2023 | 1.240 | 1.240 | 1.150 | 1.170 | 36,998 | -0.07(-5.65%) |
Jan 06, 2023 | 1.500 | 1.550 | 1.200 | 1.240 | 114,750 | -0.01(-0.80%) |
Jan 05, 2023 | 1.350 | 1.640 | 1.160 | 1.250 | 503,011 | +0.03(+2.46%) |
Jan 04, 2023 | 1.050 | 1.220 | 1.050 | 1.220 | 33,733 | +0.14(+12.95%) |
Jan 03, 2023 | 1.140 | 1.170 | 1.020 | 1.080 | 34,041 | -0.08(-6.89%) |
Dec 30, 2022 | 1.130 | 1.180 | 1.060 | 1.160 | 45,318 | -0.04(-3.33%) |
Dec 29, 2022 | 1.350 | 1.350 | 1.130 | 1.200 | 17,970 | +0.01(+1.27%) |
Dec 28, 2022 | 1.130 | 1.260 | 1.130 | 1.185 | 6,422 | +0.02(+1.28%) |
Dec 27, 2022 | 1.110 | 1.360 | 1.110 | 1.170 | 37,978 | -0.06(-4.88%) |
Dec 23, 2022 | 1.140 | 1.230 | 1.130 | 1.230 | 7,612 | +0.05(+4.24%) |
Dec 22, 2022 | 1.140 | 1.200 | 1.120 | 1.180 | 12,884 | +0.04(+3.51%) |
Dec 21, 2022 | 1.090 | 1.310 | 1.090 | 1.140 | 18,423 | +0.01(+0.88%) |
Dec 20, 2022 | 1.140 | 1.220 | 1.110 | 1.130 | 28,796 | -0.11(-8.87%) |
Dec 19, 2022 | 1.190 | 1.300 | 1.160 | 1.240 | 37,086 | +0.03(+2.48%) |
Dec 16, 2022 | 1.220 | 1.320 | 1.140 | 1.210 | 47,363 | +0.03(+2.54%) |
Dec 15, 2022 | 1.120 | 1.245 | 1.090 | 1.180 | 59,047 | +0.06(+5.36%) |
Dec 14, 2022 | 1.210 | 1.430 | 1.110 | 1.120 | 148,376 | -0.09(-7.45%) |
Dec 13, 2022 | 1.338 | 1.340 | 1.210 | 1.210 | 25,586 | -0.09(-6.92%) |
Dec 12, 2022 | 1.330 | 1.370 | 1.120 | 1.300 | 21,292 | -0.09(-6.47%) |
Dec 09, 2022 | 1.437 | 1.437 | 1.330 | 1.390 | 13,410 | -0.02(-1.42%) |
Dec 08, 2022 | 1.500 | 1.555 | 1.380 | 1.410 | 59,645 | -0.15(-9.62%) |
Dec 07, 2022 | 1.485 | 1.570 | 1.345 | 1.560 | 146,699 | +0.10(+6.85%) |
Dec 06, 2022 | 1.420 | 1.574 | 1.330 | 1.460 | 124,587 | +0.04(+2.82%) |
Dec 05, 2022 | 1.330 | 1.480 | 1.330 | 1.420 | 31,424 | +0.09(+6.77%) |
Dec 02, 2022 | 1.260 | 1.460 | 1.250 | 1.330 | 48,330 | +0.02(+1.53%) |