Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.800 | 2.280 | 1.750 | 2.170 | 3,683,409 | +0.50(+29.94%) |
Jan 30, 2023 | 1.630 | 1.920 | 1.601 | 1.670 | 1,315,377 | +0.10(+6.37%) |
Jan 27, 2023 | 1.470 | 1.640 | 1.420 | 1.570 | 388,662 | +0.15(+10.56%) |
Jan 26, 2023 | 1.540 | 1.540 | 1.370 | 1.420 | 463,331 | -0.04(-2.74%) |
Jan 25, 2023 | 1.580 | 1.610 | 1.420 | 1.460 | 505,108 | -0.12(-7.59%) |
Jan 24, 2023 | 1.570 | 1.760 | 1.520 | 1.580 | 1,181,660 | +0.12(+8.22%) |
Jan 23, 2023 | 1.330 | 1.560 | 1.310 | 1.460 | 1,204,374 | +0.19(+14.96%) |
Jan 20, 2023 | 1.170 | 1.320 | 1.170 | 1.270 | 610,713 | +0.16(+14.41%) |
Jan 19, 2023 | 1.320 | 1.320 | 1.080 | 1.110 | 599,689 | -0.22(-16.54%) |
Jan 18, 2023 | 1.120 | 1.400 | 1.100 | 1.330 | 1,869,517 | +0.27(+25.47%) |
Jan 17, 2023 | 0.9300 | 1.070 | 0.9300 | 1.060 | 632,504 | +0.12(+12.77%) |
Jan 13, 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9400 | 177,870 | +0.04(+4.29%) |
Jan 12, 2023 | 0.9100 | 0.9131 | 0.8600 | 0.9013 | 203,142 | +0.01(+1.27%) |
Jan 11, 2023 | 0.9000 | 0.9040 | 0.8450 | 0.8900 | 140,204 | +0.06(+6.64%) |
Jan 10, 2023 | 0.8311 | 0.8405 | 0.8115 | 0.8346 | 131,432 | -0.01(-0.64%) |
Jan 09, 2023 | 0.8500 | 0.8530 | 0.8100 | 0.8400 | 121,926 | +0.00(+0.00%) |
Jan 06, 2023 | 0.8553 | 0.8553 | 0.8126 | 0.8400 | 102,244 | +0.00(+0.00%) |
Jan 05, 2023 | 0.8500 | 0.8584 | 0.8000 | 0.8400 | 108,137 | +0.04(+5.00%) |
Jan 04, 2023 | 0.8200 | 0.8192 | 0.7300 | 0.8000 | 157,827 | -0.01(-0.82%) |
Jan 03, 2023 | 0.7767 | 0.8080 | 0.7300 | 0.8066 | 103,946 | +0.06(+7.55%) |
Dec 30, 2022 | 0.7400 | 0.7671 | 0.7300 | 0.7500 | 161,708 | +0.03(+3.45%) |
Dec 29, 2022 | 0.7265 | 0.7800 | 0.7216 | 0.7250 | 131,806 | -0.02(-2.97%) |
Dec 28, 2022 | 0.8000 | 0.8156 | 0.7202 | 0.7472 | 143,577 | -0.07(-8.58%) |
Dec 27, 2022 | 0.8200 | 0.8393 | 0.8000 | 0.8173 | 189,891 | -0.02(-2.62%) |
Dec 23, 2022 | 0.8200 | 0.8700 | 0.8100 | 0.8393 | 95,936 | -0.01(-0.97%) |
Dec 22, 2022 | 0.8800 | 0.8900 | 0.8100 | 0.8475 | 145,049 | -0.03(-3.70%) |
Dec 21, 2022 | 0.9300 | 0.9300 | 0.8551 | 0.8801 | 222,270 | -0.05(-5.37%) |
Dec 20, 2022 | 0.9900 | 1.000 | 0.9100 | 0.9300 | 179,458 | -0.04(-4.18%) |
Dec 19, 2022 | 1.020 | 1.020 | 0.9212 | 0.9706 | 89,943 | -0.04(-3.90%) |
Dec 16, 2022 | 0.9700 | 1.010 | 0.9200 | 1.010 | 177,382 | +0.03(+3.06%) |
Dec 15, 2022 | 0.9100 | 0.9952 | 0.9100 | 0.9800 | 142,721 | +0.01(+1.03%) |
Dec 14, 2022 | 0.9700 | 0.9799 | 0.9500 | 0.9700 | 74,208 | +0.01(+1.04%) |
Dec 13, 2022 | 0.9500 | 0.9700 | 0.9100 | 0.9600 | 173,985 | +0.01(+1.28%) |
Dec 12, 2022 | 0.8500 | 0.9480 | 0.8500 | 0.9479 | 254,171 | +0.05(+5.32%) |
Dec 09, 2022 | 0.9600 | 1.050 | 0.8555 | 0.9000 | 408,780 | -0.08(-8.02%) |
Dec 08, 2022 | 1.080 | 1.080 | 0.9500 | 0.9785 | 159,055 | -0.08(-7.69%) |
Dec 07, 2022 | 0.9400 | 1.100 | 0.8800 | 1.060 | 444,632 | +0.14(+15.72%) |
Dec 06, 2022 | 0.9000 | 0.9199 | 0.8700 | 0.9160 | 110,269 | +0.02(+2.23%) |
Dec 05, 2022 | 0.9200 | 0.9248 | 0.8573 | 0.8960 | 92,865 | +0.00(+0.38%) |
Dec 02, 2022 | 0.9000 | 0.9087 | 0.8500 | 0.8926 | 154,998 | +0.01(+1.36%) |
Dec 01, 2022 | 0.9342 | 0.9342 | 0.8600 | 0.8806 | 165,657 | -0.03(-3.35%) |
Nov 30, 2022 | 0.8929 | 0.9464 | 0.8604 | 0.9111 | 225,730 | +0.05(+6.21%) |
Nov 29, 2022 | 0.8700 | 0.9000 | 0.8120 | 0.8578 | 351,676 | -0.06(-6.76%) |
Nov 28, 2022 | 1.000 | 1.030 | 0.8800 | 0.9200 | 604,644 | -0.11(-10.68%) |
Nov 25, 2022 | 1.120 | 1.120 | 0.9600 | 1.030 | 494,282 | -0.01(-0.96%) |
Nov 23, 2022 | 1.200 | 1.220 | 0.9600 | 1.040 | 943,928 | -0.13(-11.11%) |
Nov 22, 2022 | 0.9400 | 1.190 | 0.9400 | 1.170 | 1,739,614 | +0.25(+27.19%) |
Nov 21, 2022 | 0.8400 | 0.9580 | 0.8100 | 0.9199 | 1,001,281 | +0.09(+10.58%) |
Nov 18, 2022 | 0.7200 | 0.8628 | 0.6900 | 0.8319 | 2,962,009 | +0.15(+22.34%) |
Nov 17, 2022 | 0.6400 | 0.8499 | 0.5953 | 0.6800 | 8,114,387 | +0.10(+16.46%) |
Nov 16, 2022 | 0.5557 | 0.5899 | 0.5515 | 0.5839 | 219,011 | +0.02(+4.27%) |
Nov 15, 2022 | 0.5510 | 0.5805 | 0.5510 | 0.5600 | 112,445 | +0.01(+1.63%) |
Nov 14, 2022 | 0.5900 | 0.5938 | 0.5400 | 0.5510 | 143,671 | -0.04(-7.21%) |
Nov 11, 2022 | 0.5731 | 0.6143 | 0.5400 | 0.5938 | 51,247 | +0.00(+0.51%) |
Nov 10, 2022 | 0.6500 | 0.6800 | 0.5000 | 0.5908 | 321,498 | -0.06(-9.11%) |
Nov 09, 2022 | 0.6700 | 0.6950 | 0.6500 | 0.6500 | 165,276 | -0.02(-3.26%) |
Nov 08, 2022 | 0.6969 | 0.7052 | 0.6500 | 0.6719 | 67,613 | -0.02(-2.62%) |
Nov 07, 2022 | 0.6800 | 0.7100 | 0.6500 | 0.6900 | 200,760 | -0.01(-1.43%) |
Nov 04, 2022 | 0.6800 | 0.7100 | 0.6400 | 0.7000 | 67,933 | +0.03(+4.49%) |
Nov 03, 2022 | 0.6800 | 0.6999 | 0.6100 | 0.6699 | 38,059 | -0.01(-1.05%) |
Nov 02, 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6770 | 33,355 | -0.01(-1.88%) |