Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.100 | 1.180 | 1.070 | 1.100 | 499,221 | +0.02(+1.85%) |
Jan 30, 2023 | 1.230 | 1.260 | 1.050 | 1.080 | 820,104 | -0.14(-11.48%) |
Jan 27, 2023 | 2.050 | 2.300 | 1.220 | 1.220 | 2,035,852 | -0.56(-31.46%) |
Jan 26, 2023 | 1.670 | 1.800 | 1.670 | 1.780 | 252,820 | +0.09(+5.33%) |
Jan 25, 2023 | 1.500 | 1.700 | 1.470 | 1.690 | 183,544 | +0.18(+11.92%) |
Jan 24, 2023 | 1.510 | 1.570 | 1.380 | 1.510 | 101,501 | -0.03(-1.95%) |
Jan 23, 2023 | 1.390 | 1.540 | 1.350 | 1.540 | 232,556 | +0.15(+10.79%) |
Jan 20, 2023 | 1.440 | 1.540 | 1.300 | 1.390 | 237,098 | -0.14(-9.15%) |
Jan 19, 2023 | 1.550 | 1.550 | 1.190 | 1.530 | 268,588 | -0.04(-2.55%) |
Jan 18, 2023 | 1.630 | 1.750 | 1.520 | 1.570 | 268,170 | -0.13(-7.65%) |
Jan 17, 2023 | 1.610 | 1.790 | 1.440 | 1.700 | 885,387 | +0.08(+4.94%) |
Jan 13, 2023 | 1.500 | 1.650 | 1.400 | 1.620 | 1,328,895 | -0.03(-1.82%) |
Jan 12, 2023 | 1.350 | 2.050 | 1.220 | 1.650 | 22,985,930 | +0.66(+66.67%) |
Jan 11, 2023 | 0.9299 | 0.9916 | 0.9190 | 0.9900 | 1,263,609 | +0.02(+2.25%) |
Jan 10, 2023 | 0.8500 | 0.9700 | 0.8500 | 0.9682 | 68,949 | +0.06(+6.34%) |
Jan 09, 2023 | 0.9200 | 0.9400 | 0.8600 | 0.9105 | 63,908 | +0.05(+5.87%) |
Jan 06, 2023 | 0.8000 | 0.8900 | 0.7900 | 0.8600 | 108,687 | +0.05(+6.81%) |
Jan 05, 2023 | 0.7288 | 0.8300 | 0.7288 | 0.8052 | 141,370 | +0.08(+10.30%) |
Jan 04, 2023 | 0.7000 | 0.7750 | 0.6900 | 0.7300 | 133,885 | +0.02(+2.10%) |
Jan 03, 2023 | 0.7000 | 0.7400 | 0.6892 | 0.7150 | 67,030 | +0.02(+3.59%) |
Dec 30, 2022 | 0.7200 | 0.7600 | 0.6617 | 0.6902 | 97,364 | -0.03(-3.93%) |
Dec 29, 2022 | 0.6997 | 0.7600 | 0.6811 | 0.7184 | 102,371 | +0.00(+0.38%) |
Dec 28, 2022 | 0.7700 | 0.7800 | 0.7101 | 0.7157 | 84,206 | -0.02(-2.63%) |
Dec 27, 2022 | 0.7900 | 0.7900 | 0.7000 | 0.7350 | 112,513 | -0.06(-7.15%) |
Dec 23, 2022 | 0.7862 | 0.8380 | 0.7828 | 0.7916 | 31,549 | +0.00(+0.20%) |
Dec 22, 2022 | 0.8399 | 0.8600 | 0.7600 | 0.7900 | 124,205 | -0.05(-5.94%) |
Dec 21, 2022 | 0.8400 | 0.8600 | 0.8220 | 0.8399 | 40,950 | +0.01(+1.61%) |
Dec 20, 2022 | 0.8600 | 0.9000 | 0.8266 | 0.8266 | 161,345 | -0.09(-9.45%) |
Dec 19, 2022 | 0.8900 | 0.9298 | 0.8714 | 0.9129 | 40,048 | -0.01(-1.25%) |
Dec 16, 2022 | 0.8600 | 0.9245 | 0.8600 | 0.9245 | 178,374 | +0.04(+4.02%) |
Dec 15, 2022 | 0.9000 | 0.9215 | 0.8500 | 0.8888 | 108,926 | -0.04(-4.32%) |
Dec 14, 2022 | 0.9700 | 1.020 | 0.9000 | 0.9289 | 208,575 | -0.07(-7.11%) |
Dec 13, 2022 | 1.010 | 1.100 | 0.9700 | 1.000 | 186,273 | -0.03(-2.91%) |
Dec 12, 2022 | 0.9800 | 1.057 | 0.9701 | 1.030 | 178,233 | +0.03(+3.00%) |
Dec 09, 2022 | 0.8900 | 1.040 | 0.8701 | 1.000 | 196,524 | +0.13(+14.50%) |
Dec 08, 2022 | 0.8720 | 0.9200 | 0.8612 | 0.8734 | 170,600 | -0.02(-2.09%) |
Dec 07, 2022 | 0.9900 | 0.9900 | 0.8505 | 0.8920 | 187,684 | -0.11(-10.80%) |
Dec 06, 2022 | 1.040 | 1.040 | 1.000 | 1.000 | 423,981 | +0.01(+1.24%) |
Dec 05, 2022 | 1.090 | 1.320 | 0.9600 | 0.9878 | 1,449,837 | -0.07(-6.81%) |
Dec 02, 2022 | 0.9400 | 1.080 | 0.8700 | 1.060 | 1,183,006 | +0.12(+12.19%) |
Dec 01, 2022 | 0.8794 | 0.9800 | 0.8173 | 0.9448 | 550,099 | +0.08(+9.86%) |
Nov 30, 2022 | 0.8900 | 0.9029 | 0.8200 | 0.8600 | 187,878 | -0.01(-1.40%) |
Nov 29, 2022 | 0.8500 | 1.040 | 0.8500 | 0.8722 | 240,489 | -0.00(-0.08%) |
Nov 28, 2022 | 0.8890 | 0.9227 | 0.8610 | 0.8729 | 119,199 | -0.04(-4.61%) |
Nov 25, 2022 | 0.9300 | 0.9435 | 0.9038 | 0.9151 | 58,436 | +0.02(+2.26%) |
Nov 23, 2022 | 0.9700 | 1.008 | 0.8662 | 0.8949 | 295,408 | -0.10(-9.61%) |
Nov 22, 2022 | 1.030 | 1.040 | 0.9603 | 0.9900 | 141,080 | -0.03(-2.94%) |
Nov 21, 2022 | 1.060 | 1.060 | 0.9200 | 1.020 | 230,225 | -0.06(-5.56%) |
Nov 18, 2022 | 1.180 | 1.220 | 1.055 | 1.080 | 236,409 | -0.07(-6.09%) |
Nov 17, 2022 | 1.130 | 1.190 | 1.101 | 1.150 | 209,386 | -0.01(-0.86%) |
Nov 16, 2022 | 1.260 | 1.280 | 1.140 | 1.160 | 338,699 | -0.12(-9.38%) |
Nov 15, 2022 | 1.340 | 1.360 | 1.250 | 1.280 | 255,722 | -0.05(-3.76%) |
Nov 14, 2022 | 1.730 | 1.730 | 1.261 | 1.330 | 759,211 | -0.09(-6.34%) |
Nov 11, 2022 | 1.330 | 1.580 | 1.320 | 1.420 | 632,728 | +0.08(+5.97%) |
Nov 10, 2022 | 1.390 | 1.429 | 1.310 | 1.340 | 218,714 | +0.01(+0.75%) |
Nov 09, 2022 | 1.270 | 1.470 | 1.230 | 1.330 | 612,535 | -0.04(-2.92%) |
Nov 08, 2022 | 1.450 | 1.460 | 1.300 | 1.370 | 402,160 | +1.29(+1634.18%) |
Nov 07, 2022 | 0.1003 | 0.1042 | 0.0600 | 0.0790 | 10,827,643 | -0.02(-21.70%) |
Nov 04, 2022 | 0.0939 | 0.1042 | 0.0939 | 0.1009 | 3,652,332 | +0.00(+3.06%) |
Nov 03, 2022 | 0.0960 | 0.1030 | 0.0950 | 0.0979 | 3,724,744 | -0.00(-1.11%) |
Nov 02, 2022 | 0.1035 | 0.1050 | 0.0950 | 0.0990 | 6,383,529 | -0.01(-5.71%) |