Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.5500 | 0.5839 | 0.5430 | 0.5649 | 481,602 | +0.02(+4.05%) |
Dec 29, 2022 | 0.5600 | 0.5600 | 0.5102 | 0.5429 | 926,691 | +0.01(+2.43%) |
Dec 28, 2022 | 0.6200 | 0.6150 | 0.4900 | 0.5300 | 1,745,114 | -0.07(-11.31%) |
Dec 27, 2022 | 0.6500 | 0.6500 | 0.5829 | 0.5976 | 725,385 | -0.05(-8.05%) |
Dec 23, 2022 | 0.6800 | 0.6935 | 0.6309 | 0.6499 | 337,734 | -0.02(-2.99%) |
Dec 22, 2022 | 0.7554 | 0.7974 | 0.6520 | 0.6699 | 1,091,060 | -0.10(-12.43%) |
Dec 21, 2022 | 0.8288 | 0.8288 | 0.7525 | 0.7650 | 238,075 | -0.05(-6.26%) |
Dec 20, 2022 | 0.8100 | 0.8497 | 0.7748 | 0.8161 | 323,155 | -0.02(-2.01%) |
Dec 19, 2022 | 0.8600 | 0.9170 | 0.8053 | 0.8328 | 269,698 | -0.01(-0.81%) |
Dec 16, 2022 | 0.9000 | 0.9231 | 0.8300 | 0.8396 | 891,071 | -0.05(-5.98%) |
Dec 15, 2022 | 0.9250 | 0.9738 | 0.8930 | 0.8930 | 459,404 | -0.04(-4.10%) |
Dec 14, 2022 | 1.050 | 1.080 | 0.9312 | 0.9312 | 766,169 | -0.13(-12.15%) |
Dec 13, 2022 | 1.090 | 1.100 | 1.010 | 1.060 | 291,127 | -0.01(-0.93%) |
Dec 12, 2022 | 1.080 | 1.080 | 1.030 | 1.070 | 156,322 | +0.01(+0.91%) |
Dec 09, 2022 | 1.090 | 1.090 | 1.050 | 1.060 | 64,839 | -0.01(-0.90%) |
Dec 08, 2022 | 1.120 | 1.130 | 1.040 | 1.070 | 310,567 | -0.06(-5.31%) |
Dec 07, 2022 | 1.130 | 1.150 | 1.100 | 1.130 | 79,624 | +0.00(+0.00%) |
Dec 06, 2022 | 1.140 | 1.160 | 1.110 | 1.130 | 85,029 | +0.01(+0.89%) |
Dec 05, 2022 | 1.140 | 1.190 | 1.110 | 1.120 | 111,239 | -0.03(-2.61%) |
Dec 02, 2022 | 1.160 | 1.180 | 1.094 | 1.150 | 163,899 | -0.01(-0.86%) |
Dec 01, 2022 | 1.170 | 1.190 | 1.140 | 1.160 | 71,139 | +0.01(+0.87%) |
Nov 30, 2022 | 1.140 | 1.200 | 1.140 | 1.150 | 126,914 | -0.02(-1.71%) |
Nov 29, 2022 | 1.140 | 1.200 | 1.120 | 1.170 | 106,567 | +0.03(+2.63%) |
Nov 28, 2022 | 1.240 | 1.240 | 1.129 | 1.140 | 374,630 | -0.09(-7.32%) |
Nov 25, 2022 | 1.240 | 1.240 | 1.180 | 1.230 | 45,535 | +0.04(+3.36%) |
Nov 23, 2022 | 1.250 | 1.280 | 1.180 | 1.190 | 149,182 | -0.06(-4.80%) |
Nov 22, 2022 | 1.170 | 1.261 | 1.150 | 1.250 | 450,757 | +0.12(+10.62%) |
Nov 21, 2022 | 1.300 | 1.300 | 1.120 | 1.130 | 307,557 | -0.12(-9.60%) |
Nov 18, 2022 | 1.320 | 1.320 | 1.220 | 1.250 | 367,312 | +0.01(+0.81%) |
Nov 17, 2022 | 1.250 | 1.290 | 1.200 | 1.240 | 486,370 | +0.00(+0.00%) |
Nov 16, 2022 | 1.060 | 1.312 | 1.020 | 1.240 | 2,477,150 | +0.12(+10.71%) |
Nov 15, 2022 | 1.090 | 1.130 | 1.060 | 1.120 | 136,321 | +0.05(+4.67%) |
Nov 14, 2022 | 1.030 | 1.110 | 1.030 | 1.070 | 92,522 | +0.01(+0.94%) |
Nov 11, 2022 | 1.050 | 1.080 | 1.030 | 1.060 | 114,575 | +0.03(+2.91%) |
Nov 10, 2022 | 1.040 | 1.080 | 1.020 | 1.030 | 113,399 | +0.01(+0.98%) |
Nov 09, 2022 | 1.070 | 1.070 | 1.005 | 1.020 | 136,510 | -0.06(-5.56%) |
Nov 08, 2022 | 1.070 | 1.100 | 1.060 | 1.080 | 71,802 | +0.01(+0.93%) |
Nov 07, 2022 | 1.050 | 1.090 | 1.050 | 1.070 | 126,594 | +0.03(+2.88%) |
Nov 04, 2022 | 1.010 | 1.110 | 1.000 | 1.040 | 506,243 | -0.03(-2.80%) |
Nov 03, 2022 | 1.080 | 1.140 | 1.040 | 1.070 | 171,217 | -0.03(-2.73%) |
Nov 02, 2022 | 1.180 | 1.190 | 1.070 | 1.100 | 334,633 | -0.04(-3.51%) |
Nov 01, 2022 | 1.200 | 1.230 | 1.110 | 1.140 | 211,568 | -0.03(-2.56%) |
Oct 31, 2022 | 1.150 | 1.220 | 1.120 | 1.170 | 569,989 | +0.04(+3.54%) |
Oct 28, 2022 | 1.180 | 1.180 | 1.110 | 1.130 | 68,826 | +0.01(+0.89%) |
Oct 27, 2022 | 1.110 | 1.140 | 1.090 | 1.120 | 73,174 | +0.00(+0.00%) |
Oct 26, 2022 | 1.120 | 1.140 | 1.080 | 1.120 | 109,237 | +0.00(+0.00%) |
Oct 25, 2022 | 1.070 | 1.140 | 1.061 | 1.120 | 116,396 | +0.05(+4.67%) |
Oct 24, 2022 | 1.080 | 1.090 | 1.030 | 1.070 | 188,343 | -0.03(-2.73%) |
Oct 21, 2022 | 1.110 | 1.110 | 1.080 | 1.100 | 97,810 | -0.03(-2.65%) |
Oct 20, 2022 | 1.140 | 1.160 | 1.102 | 1.130 | 76,162 | -0.01(-0.88%) |
Oct 19, 2022 | 1.080 | 1.160 | 1.060 | 1.140 | 137,166 | +0.02(+1.79%) |
Oct 18, 2022 | 1.170 | 1.200 | 1.070 | 1.120 | 305,868 | -0.01(-0.88%) |
Oct 17, 2022 | 1.060 | 1.150 | 1.055 | 1.130 | 369,603 | +0.08(+7.62%) |
Oct 14, 2022 | 1.160 | 1.190 | 1.050 | 1.050 | 458,457 | -0.11(-9.48%) |
Oct 13, 2022 | 1.150 | 1.230 | 1.150 | 1.160 | 315,493 | -0.05(-4.13%) |
Oct 12, 2022 | 1.180 | 1.260 | 1.180 | 1.210 | 285,321 | +0.02(+1.68%) |
Oct 11, 2022 | 1.330 | 1.340 | 1.070 | 1.190 | 739,540 | -0.15(-11.19%) |
Oct 10, 2022 | 1.380 | 1.380 | 1.310 | 1.340 | 196,313 | -0.05(-3.60%) |
Oct 07, 2022 | 1.410 | 1.430 | 1.350 | 1.390 | 165,601 | -0.02(-1.42%) |
Oct 06, 2022 | 1.460 | 1.500 | 1.350 | 1.410 | 494,276 | -0.07(-4.73%) |
Oct 05, 2022 | 1.360 | 1.480 | 1.262 | 1.480 | 788,890 | +0.10(+7.25%) |
Oct 04, 2022 | 1.210 | 1.420 | 1.210 | 1.380 | 1,608,889 | +0.16(+13.11%) |