Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.9870 | 1.090 | 0.9870 | 1.080 | 37,346 | +0.08(+8.02%) |
Jan 30, 2023 | 0.9900 | 1.045 | 0.9800 | 0.9998 | 76,103 | -0.02(-1.50%) |
Jan 27, 2023 | 1.020 | 1.030 | 0.9900 | 1.015 | 102,924 | -0.03(-2.40%) |
Jan 26, 2023 | 1.040 | 1.090 | 1.020 | 1.040 | 32,263 | +0.04(+4.00%) |
Jan 25, 2023 | 1.040 | 1.050 | 0.9800 | 1.000 | 29,692 | -0.02(-1.96%) |
Jan 24, 2023 | 1.030 | 1.050 | 1.020 | 1.020 | 42,260 | +0.01(+0.99%) |
Jan 23, 2023 | 1.060 | 1.100 | 1.010 | 1.010 | 82,761 | -0.05(-4.72%) |
Jan 20, 2023 | 1.130 | 1.130 | 1.050 | 1.060 | 84,805 | -0.04(-3.64%) |
Jan 19, 2023 | 1.130 | 1.170 | 1.100 | 1.100 | 83,773 | -0.01(-0.90%) |
Jan 18, 2023 | 1.110 | 1.150 | 1.080 | 1.110 | 32,581 | +0.03(+2.78%) |
Jan 17, 2023 | 1.100 | 1.150 | 1.060 | 1.080 | 56,539 | -0.02(-1.82%) |
Jan 13, 2023 | 1.230 | 1.230 | 1.100 | 1.100 | 428,749 | -0.08(-6.78%) |
Jan 12, 2023 | 1.140 | 1.200 | 1.100 | 1.180 | 56,612 | +0.04(+3.51%) |
Jan 11, 2023 | 1.150 | 1.190 | 1.124 | 1.140 | 18,823 | -0.02(-1.72%) |
Jan 10, 2023 | 1.170 | 1.170 | 1.130 | 1.160 | 34,377 | +0.02(+1.42%) |
Jan 09, 2023 | 1.100 | 1.190 | 1.100 | 1.144 | 36,484 | -0.01(-0.54%) |
Jan 06, 2023 | 1.160 | 1.180 | 1.100 | 1.150 | 19,551 | -0.01(-0.86%) |
Jan 05, 2023 | 1.161 | 1.200 | 1.135 | 1.160 | 34,443 | -0.02(-1.69%) |
Jan 04, 2023 | 1.090 | 1.180 | 1.053 | 1.180 | 87,278 | +0.12(+11.32%) |
Jan 03, 2023 | 1.120 | 1.200 | 1.030 | 1.060 | 133,563 | +0.00(+0.00%) |
Dec 30, 2022 | 0.9200 | 1.090 | 0.8576 | 1.060 | 316,637 | +0.18(+20.45%) |
Dec 29, 2022 | 0.8200 | 0.8800 | 0.7900 | 0.8800 | 159,501 | +0.05(+6.02%) |
Dec 28, 2022 | 0.8300 | 0.8754 | 0.8200 | 0.8300 | 144,563 | -0.01(-1.19%) |
Dec 27, 2022 | 0.8633 | 0.9302 | 0.8277 | 0.8400 | 92,232 | -0.05(-5.62%) |
Dec 23, 2022 | 0.9011 | 0.9328 | 0.8431 | 0.8900 | 75,667 | -0.01(-1.23%) |
Dec 22, 2022 | 0.9900 | 1.000 | 0.8700 | 0.9011 | 105,327 | -0.09(-9.48%) |
Dec 21, 2022 | 1.035 | 1.035 | 0.9900 | 0.9955 | 68,113 | +0.03(+2.63%) |
Dec 20, 2022 | 1.120 | 1.150 | 0.9107 | 0.9700 | 273,627 | -0.13(-11.82%) |
Dec 19, 2022 | 1.140 | 1.169 | 1.080 | 1.100 | 51,977 | -0.05(-4.35%) |
Dec 16, 2022 | 1.190 | 1.200 | 1.040 | 1.150 | 91,124 | -0.05(-3.77%) |
Dec 15, 2022 | 1.200 | 1.200 | 1.180 | 1.195 | 20,150 | -0.02(-2.05%) |
Dec 14, 2022 | 1.260 | 1.289 | 1.130 | 1.220 | 82,431 | -0.04(-3.17%) |
Dec 13, 2022 | 1.220 | 1.320 | 1.220 | 1.260 | 70,996 | +0.01(+0.80%) |
Dec 12, 2022 | 1.360 | 1.450 | 1.210 | 1.250 | 265,453 | -0.15(-10.71%) |
Dec 09, 2022 | 1.510 | 1.510 | 1.390 | 1.400 | 68,619 | -0.09(-6.04%) |
Dec 08, 2022 | 1.490 | 1.540 | 1.460 | 1.490 | 82,214 | -0.03(-1.98%) |
Dec 07, 2022 | 1.630 | 1.630 | 1.490 | 1.520 | 102,844 | -0.14(-8.43%) |
Dec 06, 2022 | 1.700 | 1.750 | 1.620 | 1.660 | 135,988 | +0.01(+0.61%) |
Dec 05, 2022 | 1.660 | 1.680 | 1.610 | 1.650 | 5,012 | -0.01(-0.60%) |
Dec 02, 2022 | 1.550 | 1.680 | 1.540 | 1.660 | 23,390 | +0.06(+3.75%) |
Dec 01, 2022 | 1.657 | 1.700 | 1.600 | 1.600 | 24,333 | -0.06(-3.61%) |
Nov 30, 2022 | 1.680 | 1.690 | 1.610 | 1.660 | 13,768 | +0.01(+0.61%) |
Nov 29, 2022 | 1.670 | 1.739 | 1.630 | 1.650 | 7,821 | -0.03(-1.79%) |
Nov 28, 2022 | 1.670 | 1.680 | 1.590 | 1.680 | 17,271 | -0.01(-0.59%) |
Nov 25, 2022 | 1.700 | 1.720 | 1.670 | 1.690 | 5,599 | +0.01(+0.60%) |
Nov 23, 2022 | 1.745 | 1.745 | 1.680 | 1.680 | 12,225 | -0.01(-0.59%) |
Nov 22, 2022 | 1.760 | 1.760 | 1.690 | 1.690 | 19,196 | -0.08(-4.52%) |
Nov 21, 2022 | 1.770 | 1.840 | 1.769 | 1.770 | 35,595 | -0.03(-1.67%) |
Nov 18, 2022 | 1.790 | 1.810 | 1.770 | 1.800 | 15,032 | +0.01(+0.56%) |
Nov 17, 2022 | 1.780 | 1.880 | 1.780 | 1.790 | 10,308 | -0.02(-1.10%) |
Nov 16, 2022 | 1.780 | 1.812 | 1.739 | 1.810 | 21,554 | -0.00(-0.11%) |
Nov 15, 2022 | 1.690 | 1.850 | 1.690 | 1.812 | 20,552 | +0.09(+5.35%) |
Nov 14, 2022 | 1.730 | 1.970 | 1.700 | 1.720 | 45,958 | +0.02(+1.06%) |
Nov 11, 2022 | 1.710 | 1.760 | 1.670 | 1.702 | 20,215 | +0.00(+0.12%) |
Nov 10, 2022 | 1.680 | 1.721 | 1.610 | 1.700 | 16,414 | +0.05(+3.03%) |
Nov 09, 2022 | 1.697 | 1.711 | 1.650 | 1.650 | 8,789 | -0.07(-4.07%) |
Nov 08, 2022 | 1.700 | 1.790 | 1.670 | 1.720 | 39,769 | -0.05(-2.82%) |
Nov 07, 2022 | 1.710 | 1.840 | 1.710 | 1.770 | 14,288 | +0.06(+3.51%) |
Nov 04, 2022 | 1.740 | 1.740 | 1.650 | 1.710 | 11,392 | +0.00(+0.00%) |
Nov 03, 2022 | 1.690 | 1.720 | 1.690 | 1.710 | 3,532 | -0.02(-1.16%) |
Nov 02, 2022 | 1.800 | 1.800 | 1.720 | 1.730 | 10,510 | -0.07(-3.89%) |