Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9600 | 0.9600 | 0.9014 | 0.9030 | 19,565 | -0.09(-9.23%) |
Feb 27, 2023 | 1.000 | 1.070 | 0.9597 | 0.9948 | 20,372 | +0.05(+5.83%) |
Feb 24, 2023 | 1.000 | 1.000 | 0.9400 | 0.9400 | 30,939 | -0.06(-6.00%) |
Feb 23, 2023 | 1.000 | 1.021 | 0.9787 | 1.000 | 9,073 | +0.00(+0.00%) |
Feb 22, 2023 | 1.000 | 1.070 | 0.9501 | 1.000 | 39,777 | -0.03(-2.91%) |
Feb 21, 2023 | 0.9800 | 1.070 | 0.9462 | 1.030 | 41,318 | +0.02(+1.98%) |
Feb 17, 2023 | 1.090 | 1.150 | 0.9833 | 1.010 | 91,795 | -0.06(-5.61%) |
Feb 16, 2023 | 1.280 | 1.280 | 0.9512 | 1.070 | 303,781 | -0.16(-12.65%) |
Feb 15, 2023 | 1.230 | 1.300 | 1.210 | 1.225 | 46,865 | +0.04(+2.94%) |
Feb 14, 2023 | 1.200 | 1.290 | 1.180 | 1.190 | 17,375 | -0.04(-3.25%) |
Feb 13, 2023 | 1.200 | 1.240 | 1.200 | 1.230 | 25,823 | -0.02(-1.60%) |
Feb 10, 2023 | 1.350 | 1.350 | 1.250 | 1.250 | 18,143 | -0.06(-4.58%) |
Feb 09, 2023 | 1.360 | 1.360 | 1.300 | 1.310 | 26,618 | -0.07(-5.07%) |
Feb 08, 2023 | 1.360 | 1.430 | 1.310 | 1.380 | 41,345 | +0.02(+1.47%) |
Feb 07, 2023 | 1.360 | 1.393 | 1.320 | 1.360 | 26,312 | -0.04(-2.86%) |
Feb 06, 2023 | 1.300 | 1.430 | 1.260 | 1.400 | 47,632 | +0.12(+9.37%) |
Feb 03, 2023 | 1.190 | 1.300 | 1.180 | 1.280 | 39,515 | +0.10(+8.47%) |
Feb 02, 2023 | 1.210 | 1.250 | 1.160 | 1.180 | 29,657 | -0.06(-4.84%) |
Feb 01, 2023 | 1.130 | 1.250 | 1.110 | 1.240 | 36,955 | +0.10(+8.77%) |
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%) |