Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.8199 | 0.8482 | 0.7801 | 0.8425 | 844,788 | +0.02(+2.87%) |
Dec 29, 2022 | 0.7700 | 0.8200 | 0.7500 | 0.8190 | 1,467,300 | +0.05(+6.74%) |
Dec 28, 2022 | 0.7600 | 0.7850 | 0.7513 | 0.7673 | 746,185 | +0.01(+1.24%) |
Dec 27, 2022 | 0.8034 | 0.8206 | 0.7510 | 0.7579 | 974,863 | -0.07(-8.49%) |
Dec 23, 2022 | 0.8300 | 0.8339 | 0.7900 | 0.8282 | 444,287 | -0.02(-2.12%) |
Dec 22, 2022 | 0.8800 | 0.8800 | 0.8000 | 0.8461 | 682,719 | -0.02(-2.12%) |
Dec 21, 2022 | 0.7800 | 0.8700 | 0.7734 | 0.8644 | 1,180,284 | +0.09(+11.95%) |
Dec 20, 2022 | 0.8500 | 0.8500 | 0.7711 | 0.7721 | 1,035,774 | -0.07(-8.71%) |
Dec 19, 2022 | 0.9200 | 0.9511 | 0.8330 | 0.8458 | 939,053 | -0.05(-6.02%) |
Dec 16, 2022 | 0.9701 | 0.9931 | 0.9000 | 0.9000 | 3,883,052 | -0.05(-5.27%) |
Dec 15, 2022 | 1.030 | 1.030 | 0.9418 | 0.9501 | 1,456,480 | -0.10(-9.51%) |
Dec 14, 2022 | 1.110 | 1.120 | 1.040 | 1.050 | 877,852 | -0.06(-5.83%) |
Dec 13, 2022 | 1.130 | 1.175 | 1.100 | 1.115 | 934,300 | +0.01(+0.90%) |
Dec 12, 2022 | 1.200 | 1.200 | 1.080 | 1.105 | 931,281 | -0.10(-8.68%) |
Dec 09, 2022 | 1.280 | 1.280 | 1.210 | 1.210 | 284,862 | -0.07(-5.47%) |
Dec 08, 2022 | 1.250 | 1.290 | 1.180 | 1.280 | 457,664 | +0.04(+3.23%) |
Dec 07, 2022 | 1.280 | 1.320 | 1.240 | 1.240 | 399,670 | -0.07(-5.34%) |
Dec 06, 2022 | 1.350 | 1.360 | 1.280 | 1.310 | 569,508 | -0.03(-2.24%) |
Dec 05, 2022 | 1.310 | 1.350 | 1.300 | 1.340 | 643,184 | +0.02(+1.52%) |
Dec 02, 2022 | 1.280 | 1.330 | 1.236 | 1.320 | 434,644 | +0.04(+3.13%) |
Dec 01, 2022 | 1.300 | 1.330 | 1.260 | 1.280 | 715,598 | +0.01(+0.79%) |
Nov 30, 2022 | 1.290 | 1.310 | 1.210 | 1.270 | 1,946,370 | +0.00(+0.00%) |
Nov 29, 2022 | 1.270 | 1.330 | 1.255 | 1.270 | 251,244 | -0.01(-0.78%) |
Nov 28, 2022 | 1.330 | 1.340 | 1.260 | 1.280 | 398,240 | -0.05(-3.76%) |
Nov 25, 2022 | 1.350 | 1.370 | 1.320 | 1.330 | 124,016 | -0.05(-3.62%) |
Nov 23, 2022 | 1.300 | 1.380 | 1.280 | 1.380 | 236,528 | +0.07(+5.34%) |
Nov 22, 2022 | 1.320 | 1.340 | 1.280 | 1.310 | 346,536 | -0.02(-1.50%) |
Nov 21, 2022 | 1.330 | 1.340 | 1.290 | 1.330 | 465,505 | -0.01(-0.75%) |
Nov 18, 2022 | 1.400 | 1.440 | 1.340 | 1.340 | 477,588 | -0.04(-2.90%) |
Nov 17, 2022 | 1.410 | 1.430 | 1.360 | 1.380 | 416,351 | -0.02(-1.43%) |
Nov 16, 2022 | 1.510 | 1.510 | 1.380 | 1.400 | 388,093 | -0.14(-9.09%) |
Nov 15, 2022 | 1.570 | 1.645 | 1.520 | 1.540 | 385,021 | +0.05(+3.36%) |
Nov 14, 2022 | 1.490 | 1.522 | 1.450 | 1.490 | 427,735 | -0.02(-1.32%) |
Nov 11, 2022 | 1.430 | 1.550 | 1.361 | 1.510 | 803,402 | +0.10(+7.09%) |
Nov 10, 2022 | 1.410 | 1.430 | 1.360 | 1.410 | 870,530 | +0.10(+7.63%) |
Nov 09, 2022 | 1.400 | 1.400 | 1.300 | 1.310 | 578,293 | -0.09(-6.43%) |
Nov 08, 2022 | 1.540 | 1.560 | 1.360 | 1.400 | 1,277,281 | -0.14(-9.09%) |
Nov 07, 2022 | 1.580 | 1.590 | 1.525 | 1.540 | 675,635 | -0.01(-0.65%) |
Nov 04, 2022 | 1.730 | 1.740 | 1.500 | 1.550 | 1,132,561 | -0.14(-8.28%) |
Nov 03, 2022 | 2.000 | 2.000 | 1.680 | 1.690 | 1,098,741 | -0.50(-22.83%) |
Nov 02, 2022 | 2.300 | 2.360 | 2.190 | 2.190 | 515,510 | -0.12(-5.19%) |
Nov 01, 2022 | 2.300 | 2.360 | 2.280 | 2.310 | 373,304 | +0.05(+2.21%) |
Oct 31, 2022 | 2.240 | 2.270 | 2.160 | 2.260 | 353,876 | +0.03(+1.35%) |
Oct 28, 2022 | 2.100 | 2.240 | 2.060 | 2.230 | 382,092 | +0.15(+7.21%) |
Oct 27, 2022 | 2.180 | 2.222 | 2.070 | 2.080 | 659,286 | -0.05(-2.35%) |
Oct 26, 2022 | 2.180 | 2.220 | 2.120 | 2.130 | 555,329 | -0.04(-1.84%) |
Oct 25, 2022 | 1.940 | 2.255 | 1.940 | 2.170 | 902,171 | +0.24(+12.44%) |
Oct 24, 2022 | 1.970 | 1.980 | 1.880 | 1.930 | 318,912 | -0.04(-2.03%) |
Oct 21, 2022 | 1.870 | 1.980 | 1.870 | 1.970 | 361,759 | +0.11(+5.91%) |
Oct 20, 2022 | 1.860 | 1.950 | 1.840 | 1.860 | 378,620 | +0.00(+0.00%) |
Oct 19, 2022 | 1.910 | 1.940 | 1.830 | 1.860 | 290,184 | -0.08(-4.12%) |
Oct 18, 2022 | 1.980 | 2.080 | 1.930 | 1.940 | 640,975 | +0.03(+1.57%) |
Oct 17, 2022 | 1.710 | 1.940 | 1.710 | 1.910 | 718,870 | +0.23(+13.69%) |
Oct 14, 2022 | 1.830 | 1.830 | 1.680 | 1.680 | 466,759 | -0.12(-6.67%) |
Oct 13, 2022 | 1.750 | 1.815 | 1.690 | 1.800 | 653,079 | +0.01(+0.56%) |
Oct 12, 2022 | 1.820 | 1.830 | 1.750 | 1.790 | 356,201 | -0.04(-2.19%) |
Oct 11, 2022 | 1.900 | 1.920 | 1.805 | 1.830 | 454,677 | -0.10(-5.18%) |
Oct 10, 2022 | 2.030 | 2.030 | 1.910 | 1.930 | 339,269 | -0.11(-5.39%) |
Oct 07, 2022 | 2.110 | 2.140 | 2.020 | 2.040 | 529,623 | -0.10(-4.67%) |
Oct 06, 2022 | 2.080 | 2.160 | 2.080 | 2.140 | 234,287 | +0.01(+0.47%) |
Oct 05, 2022 | 2.110 | 2.170 | 2.040 | 2.130 | 368,167 | -0.06(-2.74%) |
Oct 04, 2022 | 2.140 | 2.200 | 2.095 | 2.190 | 436,555 | +0.12(+5.80%) |