Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.8805 | 0.9360 | 0.8805 | 0.9200 | 47,652 | +0.03(+3.36%) |
Feb 27, 2023 | 0.9000 | 0.9499 | 0.8741 | 0.8901 | 32,589 | -0.02(-2.19%) |
Feb 24, 2023 | 0.9667 | 0.9667 | 0.8214 | 0.9100 | 570,077 | -0.07(-7.14%) |
Feb 23, 2023 | 0.9700 | 1.000 | 0.9600 | 0.9800 | 535,238 | -0.00(-0.01%) |
Feb 22, 2023 | 1.050 | 1.050 | 0.9509 | 0.9801 | 61,853 | -0.05(-4.84%) |
Feb 21, 2023 | 1.100 | 1.150 | 1.030 | 1.030 | 98,234 | -0.08(-7.21%) |
Feb 17, 2023 | 1.130 | 1.153 | 1.020 | 1.110 | 877,258 | -0.04(-3.48%) |
Feb 16, 2023 | 1.210 | 1.230 | 1.060 | 1.150 | 320,840 | +0.00(+0.00%) |
Feb 15, 2023 | 1.180 | 1.190 | 1.080 | 1.150 | 281,674 | -0.02(-1.71%) |
Feb 14, 2023 | 1.160 | 1.190 | 1.090 | 1.170 | 134,083 | +0.04(+3.54%) |
Feb 13, 2023 | 1.160 | 1.170 | 1.080 | 1.130 | 361,271 | -0.01(-0.88%) |
Feb 10, 2023 | 1.100 | 1.200 | 1.080 | 1.140 | 192,935 | +0.03(+2.70%) |
Feb 09, 2023 | 1.250 | 1.280 | 0.9729 | 1.110 | 425,324 | -0.13(-10.48%) |
Feb 08, 2023 | 1.250 | 1.260 | 1.190 | 1.240 | 110,272 | +0.01(+0.81%) |
Feb 07, 2023 | 1.190 | 1.270 | 1.151 | 1.230 | 319,001 | +0.03(+2.50%) |
Feb 06, 2023 | 1.200 | 1.229 | 1.150 | 1.200 | 134,150 | +0.04(+3.45%) |
Feb 03, 2023 | 1.240 | 1.240 | 1.060 | 1.160 | 134,209 | -0.04(-3.33%) |
Feb 02, 2023 | 1.250 | 1.350 | 1.180 | 1.200 | 311,104 | +0.02(+1.69%) |
Feb 01, 2023 | 1.010 | 1.260 | 1.000 | 1.180 | 3,076,671 | +0.10(+9.26%) |
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%) |