Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.250 | 1.280 | 1.220 | 1.240 | 169,736 | +0.00(+0.40%) |
Jan 30, 2023 | 1.300 | 1.300 | 1.230 | 1.235 | 235,717 | -0.04(-3.14%) |
Jan 27, 2023 | 1.270 | 1.297 | 1.230 | 1.275 | 144,731 | +0.00(+0.39%) |
Jan 26, 2023 | 1.170 | 1.290 | 1.170 | 1.270 | 263,353 | +0.11(+9.48%) |
Jan 25, 2023 | 1.140 | 1.210 | 1.130 | 1.160 | 184,224 | +0.00(+0.00%) |
Jan 24, 2023 | 1.190 | 1.190 | 1.140 | 1.160 | 87,659 | -0.01(-0.85%) |
Jan 23, 2023 | 1.140 | 1.200 | 1.120 | 1.170 | 135,322 | +0.02(+1.74%) |
Jan 20, 2023 | 1.150 | 1.170 | 1.098 | 1.150 | 180,102 | +0.01(+0.88%) |
Jan 19, 2023 | 1.170 | 1.191 | 1.110 | 1.140 | 267,041 | -0.03(-2.56%) |
Jan 18, 2023 | 1.160 | 1.210 | 1.130 | 1.170 | 171,306 | +0.03(+2.63%) |
Jan 17, 2023 | 1.190 | 1.218 | 1.120 | 1.140 | 220,104 | -0.06(-5.00%) |
Jan 13, 2023 | 1.200 | 1.240 | 1.130 | 1.200 | 199,230 | -0.01(-0.83%) |
Jan 12, 2023 | 1.230 | 1.250 | 1.190 | 1.210 | 220,011 | +0.02(+1.68%) |
Jan 11, 2023 | 1.140 | 1.280 | 1.140 | 1.190 | 615,257 | +0.06(+5.31%) |
Jan 10, 2023 | 1.170 | 1.177 | 1.050 | 1.130 | 367,898 | +0.01(+0.89%) |
Jan 09, 2023 | 0.9600 | 1.150 | 0.9600 | 1.120 | 424,156 | +0.20(+21.74%) |
Jan 06, 2023 | 0.9260 | 0.9799 | 0.9021 | 0.9200 | 284,314 | +0.00(+0.26%) |
Jan 05, 2023 | 0.9500 | 0.9800 | 0.9176 | 0.9176 | 312,265 | -0.02(-2.38%) |
Jan 04, 2023 | 0.9400 | 1.000 | 0.9400 | 0.9400 | 341,730 | -0.01(-1.17%) |
Jan 03, 2023 | 1.000 | 1.040 | 0.9400 | 0.9511 | 290,045 | -0.01(-1.18%) |
Dec 30, 2022 | 0.9526 | 1.040 | 0.9395 | 0.9625 | 429,228 | +0.02(+2.39%) |
Dec 29, 2022 | 0.8900 | 0.9650 | 0.8900 | 0.9400 | 860,151 | +0.06(+6.81%) |
Dec 28, 2022 | 0.9100 | 0.9199 | 0.8613 | 0.8801 | 734,830 | -0.01(-1.11%) |
Dec 27, 2022 | 0.9400 | 0.9491 | 0.8707 | 0.8900 | 676,598 | -0.08(-8.25%) |
Dec 23, 2022 | 1.000 | 1.010 | 0.9675 | 0.9700 | 973,219 | -0.05(-4.90%) |
Dec 22, 2022 | 1.040 | 1.070 | 0.9400 | 1.020 | 706,145 | -0.10(-8.93%) |
Dec 21, 2022 | 1.150 | 1.230 | 1.060 | 1.120 | 1,395,266 | -0.20(-15.15%) |
Dec 20, 2022 | 1.350 | 1.370 | 1.320 | 1.320 | 320,566 | -0.02(-1.49%) |
Dec 19, 2022 | 1.370 | 1.410 | 1.340 | 1.340 | 372,745 | -0.03(-2.19%) |
Dec 16, 2022 | 1.340 | 1.430 | 1.340 | 1.370 | 2,701,917 | +0.00(+0.00%) |
Dec 15, 2022 | 1.320 | 1.410 | 1.300 | 1.370 | 465,954 | +0.02(+1.48%) |
Dec 14, 2022 | 1.370 | 1.390 | 1.300 | 1.350 | 364,995 | -0.02(-1.46%) |
Dec 13, 2022 | 1.280 | 1.390 | 1.280 | 1.370 | 521,567 | +0.12(+9.60%) |
Dec 12, 2022 | 1.330 | 1.340 | 1.240 | 1.250 | 573,781 | -0.10(-7.41%) |
Dec 09, 2022 | 1.270 | 1.370 | 1.270 | 1.350 | 256,851 | +0.06(+4.65%) |
Dec 08, 2022 | 1.230 | 1.330 | 1.230 | 1.290 | 269,739 | +0.05(+4.03%) |
Dec 07, 2022 | 1.320 | 1.362 | 1.230 | 1.240 | 446,521 | -0.06(-4.62%) |
Dec 06, 2022 | 1.370 | 1.393 | 1.300 | 1.300 | 348,685 | -0.06(-4.41%) |
Dec 05, 2022 | 1.400 | 1.400 | 1.360 | 1.360 | 132,334 | -0.02(-1.45%) |
Dec 02, 2022 | 1.420 | 1.500 | 1.380 | 1.380 | 185,882 | -0.04(-2.82%) |
Dec 01, 2022 | 1.410 | 1.470 | 1.400 | 1.420 | 258,630 | +0.00(+0.00%) |
Nov 30, 2022 | 1.400 | 1.440 | 1.360 | 1.420 | 316,701 | +0.02(+1.43%) |
Nov 29, 2022 | 1.410 | 1.444 | 1.370 | 1.400 | 194,996 | -0.01(-0.71%) |
Nov 28, 2022 | 1.470 | 1.490 | 1.410 | 1.410 | 120,285 | -0.07(-4.73%) |
Nov 25, 2022 | 1.450 | 1.500 | 1.430 | 1.480 | 99,837 | +0.03(+2.07%) |
Nov 23, 2022 | 1.500 | 1.500 | 1.430 | 1.450 | 273,860 | -0.03(-2.03%) |
Nov 22, 2022 | 1.500 | 1.510 | 1.400 | 1.480 | 231,280 | -0.01(-0.67%) |
Nov 21, 2022 | 1.510 | 1.545 | 1.490 | 1.490 | 140,075 | -0.04(-2.61%) |
Nov 18, 2022 | 1.500 | 1.560 | 1.500 | 1.530 | 187,105 | +0.03(+2.00%) |
Nov 17, 2022 | 1.510 | 1.540 | 1.500 | 1.500 | 99,263 | -0.02(-1.32%) |
Nov 16, 2022 | 1.580 | 1.595 | 1.520 | 1.520 | 280,387 | -0.07(-4.40%) |
Nov 15, 2022 | 1.560 | 1.615 | 1.560 | 1.590 | 234,561 | +0.06(+3.92%) |
Nov 14, 2022 | 1.570 | 1.590 | 1.520 | 1.530 | 134,399 | -0.06(-3.77%) |
Nov 11, 2022 | 1.570 | 1.640 | 1.545 | 1.590 | 299,276 | +0.04(+2.58%) |
Nov 10, 2022 | 1.520 | 1.560 | 1.510 | 1.550 | 213,100 | +0.03(+1.97%) |
Nov 09, 2022 | 1.540 | 1.562 | 1.500 | 1.520 | 267,319 | -0.01(-0.65%) |
Nov 08, 2022 | 1.560 | 1.580 | 1.500 | 1.530 | 215,146 | +0.01(+0.66%) |
Nov 07, 2022 | 1.580 | 1.610 | 1.510 | 1.520 | 140,976 | -0.04(-2.56%) |
Nov 04, 2022 | 1.570 | 1.570 | 1.516 | 1.560 | 141,044 | +0.03(+1.96%) |
Nov 03, 2022 | 1.490 | 1.555 | 1.435 | 1.530 | 240,415 | +0.04(+2.68%) |
Nov 02, 2022 | 1.550 | 1.560 | 1.470 | 1.490 | 161,443 | -0.06(-3.87%) |