Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.290 | 1.530 | 1.240 | 1.460 | 658,763 | +0.16(+12.31%) |
Dec 29, 2022 | 1.270 | 1.300 | 1.250 | 1.300 | 154,287 | +0.03(+2.10%) |
Dec 28, 2022 | 1.310 | 1.310 | 1.235 | 1.273 | 130,012 | -0.03(-2.05%) |
Dec 27, 2022 | 1.370 | 1.398 | 1.270 | 1.300 | 188,572 | -0.09(-6.47%) |
Dec 23, 2022 | 1.370 | 1.429 | 1.295 | 1.390 | 232,861 | +0.04(+2.96%) |
Dec 22, 2022 | 1.300 | 1.350 | 1.250 | 1.350 | 213,586 | +0.11(+8.87%) |
Dec 21, 2022 | 1.150 | 1.270 | 1.150 | 1.240 | 197,290 | +0.08(+6.90%) |
Dec 20, 2022 | 1.170 | 1.190 | 1.160 | 1.160 | 76,887 | +0.03(+2.65%) |
Dec 19, 2022 | 1.260 | 1.260 | 1.130 | 1.130 | 208,392 | -0.13(-10.32%) |
Dec 16, 2022 | 1.290 | 1.340 | 1.230 | 1.260 | 166,129 | -0.04(-3.08%) |
Dec 15, 2022 | 1.430 | 1.470 | 1.300 | 1.300 | 139,921 | -0.11(-7.80%) |
Dec 14, 2022 | 1.500 | 1.510 | 1.395 | 1.410 | 284,702 | -0.05(-3.42%) |
Dec 13, 2022 | 1.530 | 1.600 | 1.380 | 1.460 | 304,509 | -0.02(-1.35%) |
Dec 12, 2022 | 1.300 | 1.530 | 1.300 | 1.480 | 332,965 | +0.19(+14.73%) |
Dec 09, 2022 | 1.210 | 1.350 | 1.204 | 1.290 | 125,706 | +0.07(+5.74%) |
Dec 08, 2022 | 1.240 | 1.260 | 1.200 | 1.220 | 168,344 | -0.03(-2.40%) |
Dec 07, 2022 | 1.160 | 1.270 | 1.160 | 1.250 | 193,200 | +0.08(+6.84%) |
Dec 06, 2022 | 1.170 | 1.200 | 1.090 | 1.170 | 88,697 | -0.01(-0.85%) |
Dec 05, 2022 | 1.240 | 1.260 | 1.080 | 1.180 | 494,206 | +0.02(+1.72%) |
Dec 02, 2022 | 1.260 | 1.420 | 1.150 | 1.160 | 1,033,530 | +0.02(+1.75%) |
Dec 01, 2022 | 0.9900 | 1.185 | 0.9875 | 1.140 | 364,034 | +0.19(+20.00%) |
Nov 30, 2022 | 0.8700 | 0.9600 | 0.8700 | 0.9500 | 188,438 | +0.07(+8.37%) |
Nov 29, 2022 | 0.8600 | 0.8990 | 0.8600 | 0.8766 | 148,451 | +0.01(+1.01%) |
Nov 28, 2022 | 0.8333 | 0.8678 | 0.8100 | 0.8678 | 180,104 | +0.04(+5.29%) |
Nov 25, 2022 | 0.8500 | 0.8600 | 0.8051 | 0.8242 | 112,531 | -0.02(-2.55%) |
Nov 23, 2022 | 0.8400 | 0.8728 | 0.8215 | 0.8458 | 72,082 | +0.02(+1.87%) |
Nov 22, 2022 | 0.8700 | 0.8748 | 0.8240 | 0.8303 | 94,273 | -0.02(-2.33%) |
Nov 21, 2022 | 0.8800 | 0.8792 | 0.8301 | 0.8501 | 177,941 | -0.02(-2.29%) |
Nov 18, 2022 | 0.8792 | 0.8792 | 0.8575 | 0.8700 | 67,957 | +0.00(+0.00%) |
Nov 17, 2022 | 0.9199 | 0.9199 | 0.8615 | 0.8700 | 86,242 | -0.02(-2.46%) |
Nov 16, 2022 | 0.8606 | 0.8990 | 0.8302 | 0.8919 | 295,089 | +0.05(+6.14%) |
Nov 15, 2022 | 0.9000 | 0.8990 | 0.8151 | 0.8403 | 466,206 | -0.03(-3.48%) |
Nov 14, 2022 | 1.050 | 1.060 | 0.7900 | 0.8706 | 942,177 | -0.15(-14.65%) |
Nov 11, 2022 | 1.000 | 1.090 | 0.9900 | 1.020 | 594,871 | +0.01(+0.99%) |
Nov 10, 2022 | 1.110 | 1.140 | 0.9800 | 1.010 | 572,879 | -0.06(-5.61%) |
Nov 09, 2022 | 1.130 | 1.150 | 1.030 | 1.070 | 140,357 | -0.07(-6.14%) |
Nov 08, 2022 | 1.200 | 1.310 | 1.130 | 1.140 | 258,534 | -0.06(-5.00%) |
Nov 07, 2022 | 1.150 | 1.270 | 1.130 | 1.200 | 432,368 | +0.06(+5.26%) |
Nov 04, 2022 | 1.130 | 1.160 | 1.100 | 1.140 | 129,933 | +0.01(+0.88%) |
Nov 03, 2022 | 1.110 | 1.160 | 1.100 | 1.130 | 141,297 | +0.00(+0.00%) |
Nov 02, 2022 | 1.120 | 1.140 | 1.100 | 1.130 | 79,181 | -0.01(-0.88%) |
Nov 01, 2022 | 1.260 | 1.280 | 1.120 | 1.140 | 240,794 | -0.10(-8.06%) |
Oct 31, 2022 | 1.230 | 1.275 | 1.200 | 1.240 | 144,183 | +0.02(+1.64%) |
Oct 28, 2022 | 1.210 | 1.230 | 1.150 | 1.220 | 80,513 | +0.01(+0.83%) |
Oct 27, 2022 | 1.170 | 1.230 | 1.160 | 1.210 | 69,953 | +0.04(+3.42%) |
Oct 26, 2022 | 1.150 | 1.230 | 1.140 | 1.170 | 181,035 | +0.04(+3.54%) |
Oct 25, 2022 | 1.070 | 1.160 | 1.070 | 1.130 | 109,648 | +0.04(+3.67%) |
Oct 24, 2022 | 1.130 | 1.130 | 1.020 | 1.090 | 161,342 | +0.01(+0.93%) |
Oct 21, 2022 | 1.040 | 1.110 | 1.000 | 1.080 | 97,570 | +0.05(+4.85%) |
Oct 20, 2022 | 1.050 | 1.070 | 1.020 | 1.030 | 89,110 | -0.01(-0.96%) |
Oct 19, 2022 | 1.080 | 1.080 | 1.020 | 1.040 | 113,555 | -0.04(-3.70%) |
Oct 18, 2022 | 1.110 | 1.140 | 1.010 | 1.080 | 207,735 | -0.01(-0.92%) |
Oct 17, 2022 | 1.190 | 1.190 | 1.080 | 1.090 | 317,450 | -0.07(-6.03%) |
Oct 14, 2022 | 1.210 | 1.210 | 1.130 | 1.160 | 99,836 | -0.01(-0.85%) |
Oct 13, 2022 | 1.110 | 1.190 | 1.110 | 1.170 | 193,267 | +0.01(+0.86%) |
Oct 12, 2022 | 1.130 | 1.210 | 1.100 | 1.160 | 145,589 | +0.06(+5.45%) |
Oct 11, 2022 | 1.130 | 1.240 | 1.040 | 1.100 | 459,219 | -0.07(-5.98%) |
Oct 10, 2022 | 1.550 | 1.550 | 1.160 | 1.170 | 733,659 | -0.38(-24.52%) |
Oct 07, 2022 | 1.590 | 1.620 | 1.550 | 1.550 | 68,151 | -0.08(-4.91%) |
Oct 06, 2022 | 1.630 | 1.650 | 1.580 | 1.630 | 88,878 | +0.00(+0.00%) |
Oct 05, 2022 | 1.770 | 1.880 | 1.610 | 1.630 | 271,038 | -0.19(-10.44%) |
Oct 04, 2022 | 1.740 | 1.842 | 1.740 | 1.820 | 65,125 | +0.06(+3.41%) |