Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.210 | 1.220 | 1.120 | 1.140 | 48,370 | -0.03(-2.56%) |
Jan 30, 2023 | 1.270 | 1.270 | 1.160 | 1.170 | 42,278 | -0.10(-7.87%) |
Jan 27, 2023 | 1.290 | 1.290 | 1.220 | 1.270 | 21,955 | +0.09(+7.63%) |
Jan 26, 2023 | 1.300 | 1.300 | 1.140 | 1.180 | 68,714 | -0.12(-9.23%) |
Jan 25, 2023 | 1.360 | 1.430 | 1.270 | 1.300 | 86,031 | -0.08(-5.80%) |
Jan 24, 2023 | 1.500 | 1.500 | 1.310 | 1.380 | 73,734 | -0.10(-6.67%) |
Jan 23, 2023 | 1.310 | 1.490 | 1.210 | 1.479 | 200,346 | +0.20(+15.52%) |
Jan 20, 2023 | 1.280 | 1.300 | 1.220 | 1.280 | 98,016 | +0.08(+6.67%) |
Jan 19, 2023 | 1.100 | 1.360 | 1.100 | 1.200 | 380,427 | +0.14(+13.21%) |
Jan 18, 2023 | 0.9650 | 1.066 | 0.9500 | 1.060 | 18,787 | +0.10(+10.41%) |
Jan 17, 2023 | 0.9400 | 1.080 | 0.9400 | 0.9601 | 24,077 | -0.02(-2.53%) |
Jan 13, 2023 | 1.020 | 1.049 | 0.9501 | 0.9850 | 20,158 | -0.01(-0.51%) |
Jan 12, 2023 | 1.040 | 1.050 | 0.9100 | 0.9900 | 24,929 | -0.00(-0.02%) |
Jan 11, 2023 | 1.050 | 1.050 | 0.9800 | 0.9902 | 17,343 | -0.05(-5.24%) |
Jan 10, 2023 | 1.070 | 1.080 | 1.000 | 1.045 | 25,174 | +0.02(+2.45%) |
Jan 09, 2023 | 1.080 | 1.080 | 0.9000 | 1.020 | 74,386 | -0.05(-4.66%) |
Jan 06, 2023 | 0.9100 | 1.090 | 0.8000 | 1.070 | 144,697 | +0.19(+22.26%) |
Jan 05, 2023 | 0.8200 | 0.9000 | 0.7624 | 0.8751 | 17,244 | +0.05(+6.07%) |
Jan 04, 2023 | 0.8300 | 0.8300 | 0.7601 | 0.8250 | 6,125 | -0.01(-0.60%) |
Jan 03, 2023 | 0.7675 | 0.8981 | 0.7500 | 0.8300 | 29,122 | +0.11(+15.28%) |
Dec 30, 2022 | 0.6100 | 0.7500 | 0.6000 | 0.7200 | 115,452 | +0.07(+10.77%) |
Dec 29, 2022 | 0.6208 | 0.7000 | 0.6001 | 0.6500 | 40,321 | +0.01(+0.78%) |
Dec 28, 2022 | 0.6700 | 0.7000 | 0.6066 | 0.6450 | 34,385 | -0.03(-3.73%) |
Dec 27, 2022 | 0.6900 | 0.7000 | 0.6300 | 0.6700 | 37,586 | -0.01(-1.47%) |
Dec 23, 2022 | 0.6605 | 0.7087 | 0.6600 | 0.6800 | 23,990 | -0.03(-4.23%) |
Dec 22, 2022 | 0.6950 | 0.7799 | 0.6950 | 0.7100 | 20,447 | +0.02(+2.90%) |
Dec 21, 2022 | 0.7900 | 0.7900 | 0.6625 | 0.6900 | 39,033 | -0.03(-4.17%) |
Dec 20, 2022 | 0.7000 | 0.8000 | 0.7000 | 0.7200 | 117,305 | +0.02(+2.86%) |
Dec 19, 2022 | 0.7200 | 0.8000 | 0.6600 | 0.7000 | 43,037 | -0.07(-8.54%) |
Dec 16, 2022 | 0.9000 | 0.9800 | 0.7654 | 0.7654 | 55,766 | -0.08(-9.95%) |
Dec 15, 2022 | 0.8128 | 0.9636 | 0.8128 | 0.8500 | 58,567 | -0.03(-2.86%) |
Dec 14, 2022 | 1.050 | 1.050 | 0.8750 | 0.8750 | 76,785 | -0.06(-6.75%) |
Dec 13, 2022 | 0.9000 | 0.9500 | 0.8800 | 0.9383 | 60,968 | -0.03(-3.35%) |
Dec 12, 2022 | 1.000 | 1.064 | 0.9708 | 0.9708 | 14,461 | -0.03(-2.92%) |
Dec 09, 2022 | 1.060 | 1.070 | 1.000 | 1.000 | 15,379 | -0.05(-4.76%) |
Dec 08, 2022 | 1.000 | 1.100 | 1.000 | 1.050 | 34,831 | +0.09(+9.38%) |
Dec 07, 2022 | 0.9900 | 1.030 | 0.9600 | 0.9600 | 12,075 | -0.03(-3.03%) |
Dec 06, 2022 | 1.050 | 1.060 | 0.9900 | 0.9900 | 5,392 | +0.00(+0.00%) |
Dec 05, 2022 | 1.000 | 1.060 | 0.9900 | 0.9900 | 5,936 | -0.03(-2.94%) |
Dec 02, 2022 | 0.9945 | 1.060 | 0.9896 | 1.020 | 4,009 | +0.02(+2.00%) |
Dec 01, 2022 | 1.020 | 1.060 | 0.9900 | 1.000 | 5,485 | -0.04(-3.85%) |
Nov 30, 2022 | 1.070 | 1.070 | 0.9902 | 1.040 | 3,455 | -0.03(-2.80%) |
Nov 29, 2022 | 1.020 | 1.070 | 0.9900 | 1.070 | 10,270 | +0.03(+2.88%) |
Nov 28, 2022 | 0.9896 | 1.071 | 0.9896 | 1.040 | 5,638 | +0.03(+2.98%) |
Nov 25, 2022 | 1.060 | 1.060 | 1.001 | 1.010 | 8,965 | -0.02(-2.18%) |
Nov 23, 2022 | 1.047 | 1.085 | 1.032 | 1.032 | 2,446 | +0.01(+1.22%) |
Nov 22, 2022 | 1.033 | 1.084 | 1.020 | 1.020 | 2,514 | -0.02(-1.92%) |
Nov 21, 2022 | 1.100 | 1.130 | 1.040 | 1.040 | 3,153 | -0.06(-5.45%) |
Nov 18, 2022 | 1.100 | 1.100 | 1.060 | 1.100 | 2,237 | +0.05(+4.76%) |
Nov 17, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 3,531 | +0.00(+0.00%) |
Nov 16, 2022 | 1.050 | 1.084 | 1.050 | 1.050 | 7,458 | -0.02(-1.87%) |
Nov 15, 2022 | 1.020 | 1.080 | 1.010 | 1.070 | 8,655 | +0.05(+4.90%) |
Nov 14, 2022 | 1.100 | 1.100 | 1.010 | 1.020 | 31,574 | -0.13(-10.98%) |
Nov 11, 2022 | 1.100 | 1.147 | 1.100 | 1.146 | 8,736 | +0.02(+1.40%) |
Nov 10, 2022 | 1.100 | 1.140 | 1.080 | 1.130 | 6,150 | +0.01(+0.89%) |
Nov 09, 2022 | 1.147 | 1.147 | 1.085 | 1.120 | 4,545 | +0.02(+1.82%) |
Nov 08, 2022 | 1.020 | 1.100 | 1.020 | 1.100 | 28,523 | +0.05(+4.76%) |
Nov 07, 2022 | 1.010 | 1.050 | 0.9896 | 1.050 | 5,710 | -0.00(-0.11%) |
Nov 04, 2022 | 1.040 | 1.069 | 1.040 | 1.051 | 535 | +0.01(+1.08%) |
Nov 03, 2022 | 1.030 | 1.060 | 1.020 | 1.040 | 3,377 | -0.04(-3.70%) |
Nov 02, 2022 | 1.090 | 1.100 | 1.051 | 1.080 | 10,900 | -0.01(-1.37%) |