Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.060 | 1.075 | 1.040 | 1.040 | 103,086 | -0.02(-1.89%) |
Feb 27, 2023 | 1.080 | 1.080 | 1.040 | 1.060 | 361,242 | +0.00(+0.00%) |
Feb 24, 2023 | 1.070 | 1.080 | 1.060 | 1.060 | 206,523 | -0.02(-1.85%) |
Feb 23, 2023 | 1.080 | 1.099 | 1.070 | 1.080 | 197,700 | +0.01(+0.93%) |
Feb 22, 2023 | 1.090 | 1.140 | 1.070 | 1.070 | 258,589 | -0.01(-0.93%) |
Feb 21, 2023 | 1.090 | 1.120 | 1.070 | 1.080 | 326,857 | -0.02(-1.82%) |
Feb 17, 2023 | 1.170 | 1.181 | 1.080 | 1.100 | 558,102 | -0.01(-0.90%) |
Feb 16, 2023 | 1.140 | 1.145 | 1.090 | 1.110 | 190,448 | -0.02(-1.77%) |
Feb 15, 2023 | 1.180 | 1.193 | 1.120 | 1.130 | 205,188 | -0.01(-0.88%) |
Feb 14, 2023 | 1.140 | 1.170 | 1.120 | 1.140 | 176,655 | -0.01(-0.87%) |
Feb 13, 2023 | 1.160 | 1.170 | 1.110 | 1.150 | 271,110 | -0.01(-0.86%) |
Feb 10, 2023 | 1.180 | 1.210 | 1.160 | 1.160 | 181,110 | -0.03(-2.52%) |
Feb 09, 2023 | 1.220 | 1.230 | 1.180 | 1.190 | 190,668 | -0.02(-1.65%) |
Feb 08, 2023 | 1.210 | 1.250 | 1.180 | 1.210 | 181,220 | +0.01(+0.83%) |
Feb 07, 2023 | 1.230 | 1.240 | 1.190 | 1.200 | 239,104 | -0.03(-2.44%) |
Feb 06, 2023 | 1.250 | 1.251 | 1.210 | 1.230 | 184,453 | -0.02(-1.60%) |
Feb 03, 2023 | 1.240 | 1.280 | 1.240 | 1.250 | 165,373 | -0.01(-0.79%) |
Feb 02, 2023 | 1.250 | 1.290 | 1.250 | 1.260 | 209,660 | +0.02(+1.61%) |
Feb 01, 2023 | 1.260 | 1.280 | 1.220 | 1.240 | 314,143 | -0.03(-2.36%) |
Jan 31, 2023 | 1.260 | 1.290 | 1.260 | 1.270 | 225,329 | +0.02(+2.01%) |
Jan 30, 2023 | 1.330 | 1.340 | 1.240 | 1.245 | 664,539 | -0.11(-8.12%) |
Jan 27, 2023 | 1.380 | 1.400 | 1.350 | 1.355 | 674,823 | -0.01(-0.37%) |
Jan 26, 2023 | 1.370 | 1.400 | 1.320 | 1.360 | 1,477,387 | +0.02(+1.49%) |
Jan 25, 2023 | 1.140 | 1.380 | 1.140 | 1.340 | 2,697,667 | +0.18(+15.52%) |
Jan 24, 2023 | 1.170 | 1.180 | 1.150 | 1.160 | 243,142 | +0.00(+0.00%) |
Jan 23, 2023 | 1.130 | 1.180 | 1.125 | 1.160 | 181,113 | +0.02(+2.20%) |
Jan 20, 2023 | 1.100 | 1.140 | 1.093 | 1.135 | 135,571 | +0.02(+2.25%) |
Jan 19, 2023 | 1.140 | 1.150 | 1.100 | 1.110 | 143,739 | -0.03(-2.63%) |
Jan 18, 2023 | 1.190 | 1.211 | 1.130 | 1.140 | 250,454 | -0.03(-2.56%) |
Jan 17, 2023 | 1.190 | 1.200 | 1.150 | 1.170 | 207,126 | -0.03(-2.50%) |
Jan 13, 2023 | 1.180 | 1.240 | 1.160 | 1.200 | 451,165 | +0.01(+0.84%) |
Jan 12, 2023 | 1.180 | 1.190 | 1.120 | 1.190 | 257,035 | +0.04(+3.48%) |
Jan 11, 2023 | 1.110 | 1.190 | 1.110 | 1.150 | 430,983 | +0.04(+3.60%) |
Jan 10, 2023 | 1.100 | 1.110 | 1.070 | 1.110 | 201,780 | +0.01(+0.91%) |
Jan 09, 2023 | 1.000 | 1.100 | 0.9800 | 1.100 | 855,750 | +0.13(+12.82%) |
Jan 06, 2023 | 0.9885 | 1.010 | 0.9525 | 0.9750 | 216,938 | -0.01(-1.03%) |
Jan 05, 2023 | 0.9350 | 0.9900 | 0.9301 | 0.9851 | 190,552 | +0.04(+3.69%) |
Jan 04, 2023 | 0.8800 | 0.9500 | 0.8707 | 0.9500 | 155,962 | +0.08(+9.50%) |
Jan 03, 2023 | 0.8300 | 0.8830 | 0.8300 | 0.8676 | 167,678 | +0.04(+4.53%) |
Dec 30, 2022 | 0.8300 | 0.8461 | 0.8200 | 0.8300 | 302,394 | +0.01(+0.84%) |
Dec 29, 2022 | 0.8200 | 0.8400 | 0.8200 | 0.8231 | 172,891 | +0.00(+0.35%) |
Dec 28, 2022 | 0.8400 | 0.8600 | 0.8200 | 0.8202 | 453,624 | -0.02(-2.36%) |
Dec 27, 2022 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 498,672 | -0.03(-3.44%) |
Dec 23, 2022 | 0.8600 | 0.8700 | 0.8550 | 0.8699 | 261,323 | +0.00(+0.05%) |
Dec 22, 2022 | 0.8797 | 0.8797 | 0.8550 | 0.8695 | 287,941 | +0.01(+0.99%) |
Dec 21, 2022 | 0.8629 | 0.8800 | 0.8601 | 0.8610 | 152,773 | +0.00(+0.10%) |
Dec 20, 2022 | 0.8624 | 0.8835 | 0.8600 | 0.8601 | 328,936 | -0.02(-2.04%) |
Dec 19, 2022 | 0.8900 | 0.8999 | 0.8700 | 0.8780 | 426,055 | -0.01(-1.35%) |
Dec 16, 2022 | 0.9000 | 0.9039 | 0.8900 | 0.8900 | 202,687 | -0.01(-1.55%) |
Dec 15, 2022 | 0.9100 | 0.9200 | 0.9000 | 0.9040 | 150,593 | -0.02(-1.85%) |
Dec 14, 2022 | 0.9300 | 0.9314 | 0.9151 | 0.9210 | 197,563 | -0.01(-1.50%) |
Dec 13, 2022 | 0.9900 | 0.9900 | 0.9300 | 0.9350 | 220,940 | +0.01(+0.55%) |
Dec 12, 2022 | 0.9000 | 0.9500 | 0.9000 | 0.9299 | 226,260 | +0.03(+3.32%) |
Dec 09, 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 146,962 | +0.00(+0.03%) |
Dec 08, 2022 | 0.9300 | 0.9300 | 0.8900 | 0.8997 | 113,622 | +0.01(+1.07%) |
Dec 07, 2022 | 0.9100 | 0.9199 | 0.8900 | 0.8902 | 211,555 | -0.03(-3.24%) |
Dec 06, 2022 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 88,886 | -0.03(-2.68%) |
Dec 05, 2022 | 0.9400 | 0.9799 | 0.9399 | 0.9453 | 190,226 | +0.01(+0.54%) |
Dec 02, 2022 | 0.9500 | 0.9500 | 0.9212 | 0.9402 | 113,933 | -0.01(-1.03%) |