Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.030 | 1.050 | 1.000 | 1.030 | 603,896 | -0.02(-1.90%) |
Feb 27, 2023 | 1.040 | 1.050 | 1.000 | 1.050 | 1,416,360 | +0.03(+2.94%) |
Feb 24, 2023 | 1.030 | 1.065 | 1.000 | 1.020 | 1,405,806 | -0.05(-4.67%) |
Feb 23, 2023 | 1.110 | 1.115 | 1.020 | 1.070 | 1,823,839 | -0.03(-2.73%) |
Feb 22, 2023 | 1.130 | 1.140 | 1.090 | 1.100 | 1,375,904 | +0.01(+0.92%) |
Feb 21, 2023 | 1.180 | 1.215 | 1.090 | 1.090 | 2,683,088 | -0.14(-11.38%) |
Feb 17, 2023 | 1.290 | 1.310 | 1.160 | 1.230 | 3,763,844 | -0.06(-4.65%) |
Feb 16, 2023 | 1.400 | 1.440 | 1.230 | 1.290 | 7,586,015 | -0.06(-4.44%) |
Feb 15, 2023 | 1.600 | 1.610 | 1.250 | 1.350 | 23,657,748 | +0.01(+0.75%) |
Feb 14, 2023 | 1.410 | 1.420 | 1.230 | 1.340 | 3,373,585 | -0.02(-1.47%) |
Feb 13, 2023 | 1.230 | 1.610 | 1.210 | 1.360 | 12,178,457 | +0.13(+10.57%) |
Feb 10, 2023 | 1.160 | 1.230 | 1.100 | 1.230 | 2,114,163 | +0.11(+9.82%) |
Feb 09, 2023 | 1.220 | 1.260 | 1.120 | 1.120 | 1,630,291 | -0.08(-6.67%) |
Feb 08, 2023 | 1.130 | 1.250 | 1.090 | 1.200 | 2,068,666 | +0.06(+5.73%) |
Feb 07, 2023 | 1.260 | 1.260 | 1.080 | 1.135 | 2,726,250 | -0.10(-8.47%) |
Feb 06, 2023 | 1.150 | 1.300 | 1.140 | 1.240 | 4,498,898 | +0.07(+5.98%) |
Feb 03, 2023 | 1.140 | 1.220 | 1.110 | 1.170 | 1,497,522 | +0.02(+1.74%) |
Feb 02, 2023 | 1.140 | 1.240 | 1.110 | 1.150 | 2,642,724 | +0.02(+1.77%) |
Feb 01, 2023 | 1.080 | 1.130 | 1.020 | 1.130 | 1,590,216 | +0.06(+5.61%) |
Jan 31, 2023 | 1.100 | 1.110 | 1.050 | 1.070 | 1,067,645 | -0.02(-1.83%) |
Jan 30, 2023 | 1.100 | 1.150 | 1.050 | 1.090 | 1,741,903 | +0.02(+1.87%) |
Jan 27, 2023 | 0.9900 | 1.080 | 0.9500 | 1.070 | 1,088,977 | +0.09(+9.13%) |
Jan 26, 2023 | 1.030 | 1.030 | 0.9800 | 0.9805 | 1,525,170 | -0.02(-1.95%) |
Jan 25, 2023 | 1.020 | 1.020 | 0.9600 | 1.000 | 878,243 | -0.01(-0.99%) |
Jan 24, 2023 | 1.050 | 1.050 | 0.9900 | 1.010 | 502,330 | -0.04(-3.81%) |
Jan 23, 2023 | 0.9600 | 1.050 | 0.9599 | 1.050 | 1,052,646 | +0.07(+7.14%) |
Jan 20, 2023 | 0.9400 | 0.9800 | 0.9100 | 0.9800 | 866,923 | +0.06(+6.52%) |
Jan 19, 2023 | 0.9501 | 0.9627 | 0.9101 | 0.9200 | 891,047 | -0.05(-5.06%) |
Jan 18, 2023 | 0.9400 | 0.9900 | 0.9100 | 0.9690 | 1,728,966 | +0.02(+2.01%) |
Jan 17, 2023 | 1.100 | 1.110 | 0.8401 | 0.9499 | 6,141,042 | -0.15(-13.65%) |
Jan 13, 2023 | 1.180 | 1.210 | 1.090 | 1.100 | 1,447,922 | -0.14(-11.29%) |
Jan 12, 2023 | 1.240 | 1.250 | 1.110 | 1.240 | 2,053,979 | +0.08(+6.90%) |
Jan 11, 2023 | 1.100 | 1.165 | 1.080 | 1.160 | 1,115,798 | +0.05(+4.50%) |
Jan 10, 2023 | 1.140 | 1.140 | 1.050 | 1.110 | 915,739 | +0.01(+0.91%) |
Jan 09, 2023 | 1.010 | 1.125 | 0.9600 | 1.100 | 2,238,202 | +0.07(+6.80%) |
Jan 06, 2023 | 0.9600 | 1.070 | 0.9281 | 1.030 | 1,876,355 | +0.07(+7.29%) |
Jan 05, 2023 | 0.9900 | 1.010 | 0.9500 | 0.9600 | 1,464,407 | -0.05(-4.95%) |
Jan 04, 2023 | 1.110 | 1.130 | 0.8800 | 1.010 | 3,929,631 | -0.09(-8.18%) |
Jan 03, 2023 | 1.240 | 1.340 | 1.050 | 1.100 | 3,060,976 | -0.14(-11.29%) |
Dec 30, 2022 | 1.340 | 1.340 | 1.130 | 1.240 | 3,032,677 | -0.09(-6.77%) |
Dec 29, 2022 | 1.320 | 1.380 | 1.099 | 1.330 | 8,764,885 | +0.09(+7.26%) |
Dec 28, 2022 | 1.080 | 1.330 | 1.080 | 1.240 | 16,275,719 | +0.21(+20.39%) |
Dec 27, 2022 | 0.8500 | 1.070 | 0.8526 | 1.030 | 8,770,036 | +0.19(+23.01%) |
Dec 23, 2022 | 0.7600 | 0.8500 | 0.7466 | 0.8373 | 1,456,856 | +0.08(+10.17%) |
Dec 22, 2022 | 0.7900 | 0.8300 | 0.7200 | 0.7600 | 5,544,108 | +0.02(+2.07%) |
Dec 21, 2022 | 0.6875 | 0.9000 | 0.6700 | 0.7446 | 10,827,623 | +0.08(+12.14%) |
Dec 20, 2022 | 0.5800 | 0.7490 | 0.5711 | 0.6640 | 6,575,665 | +0.09(+15.98%) |
Dec 19, 2022 | 0.6300 | 0.6400 | 0.5702 | 0.5725 | 4,190,208 | -0.05(-7.66%) |
Dec 16, 2022 | 0.6800 | 0.6802 | 0.5701 | 0.6200 | 3,595,525 | -0.05(-7.46%) |
Dec 15, 2022 | 0.6700 | 0.7000 | 0.6500 | 0.6700 | 6,679,726 | +0.02(+2.38%) |
Dec 14, 2022 | 0.7000 | 0.7200 | 0.6203 | 0.6544 | 3,164,506 | -0.03(-4.61%) |
Dec 13, 2022 | 0.7200 | 0.7600 | 0.6601 | 0.6860 | 4,168,774 | +0.01(+0.88%) |
Dec 12, 2022 | 0.7244 | 1.170 | 0.6300 | 0.6800 | 19,002,100 | -0.05(-6.85%) |
Dec 09, 2022 | 0.7300 | 0.7600 | 0.7200 | 0.7300 | 1,116,744 | -0.02(-2.16%) |
Dec 08, 2022 | 0.7235 | 0.7600 | 0.7235 | 0.7461 | 1,294,430 | +0.01(+1.69%) |
Dec 07, 2022 | 0.8200 | 0.8399 | 0.7203 | 0.7337 | 3,843,193 | -0.11(-13.51%) |
Dec 06, 2022 | 0.9049 | 0.9049 | 0.8000 | 0.8483 | 1,608,622 | -0.04(-4.63%) |
Dec 05, 2022 | 0.9701 | 1.030 | 0.8800 | 0.8895 | 1,584,770 | -0.10(-10.15%) |
Dec 02, 2022 | 1.050 | 1.050 | 0.9700 | 0.9900 | 894,373 | -0.04(-3.88%) |