Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.8602 | 1.080 | 0.8401 | 1.050 | 305,373 | +0.21(+25.00%) |
Dec 29, 2022 | 0.8801 | 0.8801 | 0.8100 | 0.8400 | 410,676 | -0.02(-2.33%) |
Dec 28, 2022 | 0.8500 | 0.8800 | 0.8362 | 0.8600 | 157,272 | +0.01(+1.75%) |
Dec 27, 2022 | 0.9177 | 0.9300 | 0.8348 | 0.8452 | 474,641 | -0.07(-7.93%) |
Dec 23, 2022 | 0.9200 | 0.9400 | 0.9101 | 0.9180 | 119,603 | -0.01(-1.29%) |
Dec 22, 2022 | 0.9700 | 0.9700 | 0.9000 | 0.9300 | 209,029 | -0.01(-1.07%) |
Dec 21, 2022 | 0.9210 | 1.000 | 0.9210 | 0.9401 | 277,219 | +0.01(+1.03%) |
Dec 20, 2022 | 0.9700 | 1.000 | 0.9210 | 0.9305 | 424,212 | -0.03(-3.28%) |
Dec 19, 2022 | 1.100 | 1.100 | 0.9555 | 0.9621 | 253,807 | -0.06(-5.68%) |
Dec 16, 2022 | 0.9865 | 1.100 | 0.9652 | 1.020 | 107,509 | +0.00(+0.00%) |
Dec 15, 2022 | 1.090 | 1.134 | 1.000 | 1.020 | 164,048 | -0.05(-4.67%) |
Dec 14, 2022 | 1.020 | 1.140 | 1.020 | 1.070 | 133,314 | +0.06(+5.94%) |
Dec 13, 2022 | 0.9601 | 1.060 | 0.9601 | 1.010 | 168,084 | +0.05(+5.21%) |
Dec 12, 2022 | 0.9700 | 1.010 | 0.9549 | 0.9600 | 255,648 | -0.02(-2.04%) |
Dec 09, 2022 | 1.060 | 1.090 | 0.9410 | 0.9800 | 490,912 | -0.09(-8.41%) |
Dec 08, 2022 | 1.150 | 1.165 | 1.070 | 1.070 | 121,797 | -0.07(-6.14%) |
Dec 07, 2022 | 1.130 | 1.230 | 1.100 | 1.140 | 161,224 | -0.02(-1.72%) |
Dec 06, 2022 | 1.150 | 1.242 | 1.080 | 1.160 | 179,941 | +0.01(+0.87%) |
Dec 05, 2022 | 1.300 | 1.330 | 1.150 | 1.150 | 409,113 | -0.05(-4.17%) |
Dec 02, 2022 | 1.180 | 1.220 | 1.160 | 1.200 | 127,557 | +0.02(+1.69%) |
Dec 01, 2022 | 1.180 | 1.240 | 1.180 | 1.180 | 96,971 | -0.03(-2.48%) |
Nov 30, 2022 | 1.180 | 1.230 | 1.160 | 1.210 | 176,635 | +0.01(+0.83%) |
Nov 29, 2022 | 1.230 | 1.290 | 1.170 | 1.200 | 113,747 | -0.02(-1.64%) |
Nov 28, 2022 | 1.230 | 1.320 | 1.210 | 1.220 | 114,181 | -0.04(-3.17%) |
Nov 25, 2022 | 1.350 | 1.380 | 1.251 | 1.260 | 87,483 | -0.09(-6.67%) |
Nov 23, 2022 | 1.420 | 1.493 | 1.320 | 1.350 | 183,287 | -0.09(-6.25%) |
Nov 22, 2022 | 1.250 | 1.484 | 1.240 | 1.440 | 517,857 | +0.20(+16.13%) |
Nov 21, 2022 | 1.190 | 1.260 | 1.150 | 1.240 | 506,825 | +0.07(+5.98%) |
Nov 18, 2022 | 1.060 | 1.340 | 1.060 | 1.170 | 1,087,565 | -0.12(-9.30%) |
Nov 17, 2022 | 1.230 | 1.350 | 1.200 | 1.290 | 750,374 | +0.04(+3.20%) |
Nov 16, 2022 | 1.210 | 1.280 | 1.160 | 1.250 | 182,052 | +0.05(+4.17%) |
Nov 15, 2022 | 1.400 | 1.440 | 1.080 | 1.200 | 799,872 | -0.28(-18.92%) |
Nov 14, 2022 | 1.640 | 1.690 | 1.420 | 1.480 | 257,857 | -0.21(-12.43%) |
Nov 11, 2022 | 1.530 | 1.730 | 1.501 | 1.690 | 174,941 | +0.16(+10.46%) |
Nov 10, 2022 | 1.450 | 1.560 | 1.440 | 1.530 | 92,334 | +0.10(+7.37%) |
Nov 09, 2022 | 1.550 | 1.591 | 1.390 | 1.425 | 326,566 | -0.17(-10.38%) |
Nov 08, 2022 | 1.550 | 1.680 | 1.550 | 1.590 | 180,763 | +0.00(+0.00%) |
Nov 07, 2022 | 1.780 | 1.830 | 1.532 | 1.590 | 385,754 | -0.21(-11.67%) |
Nov 04, 2022 | 2.060 | 2.350 | 1.770 | 1.800 | 375,107 | -0.20(-10.00%) |
Nov 03, 2022 | 1.700 | 2.030 | 1.550 | 2.000 | 420,697 | +0.26(+14.94%) |
Nov 02, 2022 | 1.600 | 1.837 | 1.470 | 1.740 | 1,806,210 | -0.96(-35.56%) |
Nov 01, 2022 | 2.520 | 2.720 | 2.510 | 2.700 | 745,843 | +0.20(+8.00%) |
Oct 31, 2022 | 2.710 | 2.720 | 2.480 | 2.500 | 55,862 | -0.19(-7.06%) |
Oct 28, 2022 | 2.690 | 2.700 | 2.610 | 2.690 | 54,616 | +0.06(+2.28%) |
Oct 27, 2022 | 2.860 | 2.880 | 2.490 | 2.630 | 127,352 | -0.27(-9.31%) |
Oct 26, 2022 | 2.890 | 3.085 | 2.750 | 2.900 | 34,809 | -0.03(-1.02%) |
Oct 25, 2022 | 2.480 | 2.960 | 2.420 | 2.930 | 215,489 | +0.42(+16.73%) |
Oct 24, 2022 | 2.900 | 2.966 | 2.420 | 2.510 | 224,919 | -0.39(-13.45%) |
Oct 21, 2022 | 2.859 | 3.010 | 2.850 | 2.900 | 74,151 | +0.04(+1.40%) |
Oct 20, 2022 | 3.080 | 3.080 | 2.730 | 2.860 | 100,349 | -0.19(-6.23%) |
Oct 19, 2022 | 3.180 | 3.224 | 3.020 | 3.050 | 42,742 | -0.17(-5.28%) |
Oct 18, 2022 | 3.260 | 3.350 | 3.150 | 3.220 | 70,380 | +0.08(+2.55%) |
Oct 17, 2022 | 3.090 | 3.260 | 3.090 | 3.140 | 102,572 | +0.10(+3.29%) |
Oct 14, 2022 | 3.180 | 3.250 | 3.015 | 3.040 | 101,931 | -0.15(-4.70%) |
Oct 13, 2022 | 3.190 | 3.320 | 3.094 | 3.190 | 113,352 | -0.02(-0.62%) |
Oct 12, 2022 | 3.540 | 3.540 | 3.141 | 3.210 | 127,499 | -0.32(-9.07%) |
Oct 11, 2022 | 3.380 | 3.680 | 3.280 | 3.530 | 120,897 | +0.12(+3.52%) |
Oct 10, 2022 | 3.644 | 3.644 | 3.350 | 3.410 | 118,207 | -0.14(-3.94%) |
Oct 07, 2022 | 3.660 | 3.790 | 3.460 | 3.550 | 161,257 | -0.14(-3.79%) |
Oct 06, 2022 | 3.970 | 4.120 | 3.650 | 3.690 | 133,577 | -0.34(-8.44%) |
Oct 05, 2022 | 4.020 | 4.215 | 3.910 | 4.030 | 69,689 | +0.03(+0.75%) |
Oct 04, 2022 | 4.100 | 4.170 | 3.995 | 4.000 | 46,079 | +0.03(+0.76%) |