Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9600 | 1.040 | 0.9250 | 1.029 | 38,635 | +0.06(+6.69%) |
Feb 27, 2023 | 0.9786 | 0.9983 | 0.9400 | 0.9645 | 73,855 | +0.03(+3.49%) |
Feb 24, 2023 | 1.060 | 1.070 | 0.9026 | 0.9320 | 235,152 | -0.14(-12.90%) |
Feb 23, 2023 | 1.080 | 1.135 | 1.050 | 1.070 | 43,644 | -0.02(-1.83%) |
Feb 22, 2023 | 1.170 | 1.180 | 1.000 | 1.090 | 101,355 | -0.04(-3.54%) |
Feb 21, 2023 | 1.150 | 1.250 | 1.120 | 1.130 | 156,327 | -0.06(-5.04%) |
Feb 17, 2023 | 1.190 | 1.230 | 1.100 | 1.190 | 127,297 | +0.00(+0.00%) |
Feb 16, 2023 | 1.190 | 1.220 | 1.120 | 1.190 | 176,567 | -0.01(-0.83%) |
Feb 15, 2023 | 1.180 | 1.210 | 1.110 | 1.200 | 111,353 | +0.03(+2.56%) |
Feb 14, 2023 | 1.130 | 1.170 | 1.091 | 1.170 | 77,989 | +0.01(+0.86%) |
Feb 13, 2023 | 1.050 | 1.180 | 1.020 | 1.160 | 209,370 | +0.14(+13.73%) |
Feb 10, 2023 | 1.350 | 1.400 | 1.000 | 1.020 | 1,403,483 | -0.48(-32.00%) |
Feb 09, 2023 | 1.270 | 1.825 | 1.180 | 1.500 | 2,381,375 | +0.26(+21.46%) |
Feb 08, 2023 | 1.250 | 1.250 | 1.200 | 1.235 | 46,817 | -0.01(-1.20%) |
Feb 07, 2023 | 1.340 | 1.340 | 1.240 | 1.250 | 60,614 | -0.08(-6.02%) |
Feb 06, 2023 | 1.490 | 1.490 | 1.310 | 1.330 | 50,561 | -0.05(-3.62%) |
Feb 03, 2023 | 1.470 | 1.470 | 1.350 | 1.380 | 41,095 | +0.02(+1.47%) |
Feb 02, 2023 | 1.390 | 1.420 | 1.360 | 1.360 | 85,938 | +0.00(+0.00%) |
Feb 01, 2023 | 1.450 | 1.450 | 1.360 | 1.360 | 32,447 | -0.06(-4.23%) |
Jan 31, 2023 | 1.380 | 1.440 | 1.340 | 1.420 | 26,199 | +0.09(+6.77%) |
Jan 30, 2023 | 1.490 | 1.490 | 1.260 | 1.330 | 34,101 | +0.00(+0.00%) |
Jan 27, 2023 | 1.320 | 1.340 | 1.290 | 1.330 | 48,768 | +0.05(+3.91%) |
Jan 26, 2023 | 1.370 | 1.370 | 1.280 | 1.280 | 19,664 | -0.04(-3.03%) |
Jan 25, 2023 | 1.420 | 1.420 | 1.300 | 1.320 | 29,583 | -0.04(-2.91%) |
Jan 24, 2023 | 1.300 | 1.370 | 1.300 | 1.360 | 24,971 | +0.04(+3.00%) |
Jan 23, 2023 | 1.300 | 1.320 | 1.250 | 1.320 | 74,371 | +0.04(+2.72%) |
Jan 20, 2023 | 1.340 | 1.360 | 1.260 | 1.285 | 42,098 | -0.02(-1.15%) |
Jan 19, 2023 | 1.450 | 1.450 | 1.300 | 1.300 | 40,654 | -0.11(-7.80%) |
Jan 18, 2023 | 1.330 | 1.427 | 1.300 | 1.410 | 54,649 | +0.11(+8.46%) |
Jan 17, 2023 | 1.300 | 1.350 | 1.250 | 1.300 | 29,555 | +0.00(+0.00%) |
Jan 13, 2023 | 1.280 | 1.360 | 1.220 | 1.300 | 37,513 | +0.00(+0.00%) |
Jan 12, 2023 | 1.320 | 1.400 | 1.190 | 1.300 | 57,545 | +0.01(+0.78%) |
Jan 11, 2023 | 1.340 | 1.360 | 1.220 | 1.290 | 37,322 | +0.01(+0.78%) |
Jan 10, 2023 | 1.300 | 1.320 | 1.210 | 1.280 | 15,592 | +0.03(+2.81%) |
Jan 09, 2023 | 1.320 | 1.460 | 1.220 | 1.245 | 53,971 | -0.11(-8.46%) |
Jan 06, 2023 | 1.490 | 1.490 | 1.178 | 1.360 | 64,082 | -0.01(-0.73%) |
Jan 05, 2023 | 1.110 | 1.400 | 1.040 | 1.370 | 147,132 | +0.36(+35.64%) |
Jan 04, 2023 | 1.220 | 1.280 | 1.010 | 1.010 | 35,788 | -0.07(-6.91%) |
Jan 03, 2023 | 1.020 | 1.180 | 1.000 | 1.085 | 45,672 | +0.11(+11.30%) |
Dec 30, 2022 | 1.030 | 1.080 | 0.9748 | 0.9748 | 40,117 | -0.02(-1.54%) |
Dec 29, 2022 | 0.8902 | 1.010 | 0.8400 | 0.9900 | 44,904 | +0.14(+16.76%) |
Dec 28, 2022 | 1.010 | 1.060 | 0.8213 | 0.8479 | 65,843 | -0.17(-16.47%) |
Dec 27, 2022 | 1.050 | 1.070 | 1.005 | 1.015 | 19,336 | -0.03(-3.32%) |
Dec 23, 2022 | 1.110 | 1.110 | 1.000 | 1.050 | 12,465 | +0.05(+5.00%) |
Dec 22, 2022 | 1.130 | 1.180 | 1.000 | 1.000 | 53,034 | -0.13(-11.50%) |
Dec 21, 2022 | 1.240 | 1.270 | 1.100 | 1.130 | 77,073 | -0.04(-3.42%) |
Dec 20, 2022 | 1.440 | 1.450 | 1.160 | 1.170 | 93,290 | -0.22(-15.83%) |
Dec 19, 2022 | 1.370 | 1.390 | 1.300 | 1.390 | 18,163 | +0.09(+6.92%) |
Dec 16, 2022 | 1.370 | 1.370 | 1.220 | 1.300 | 68,988 | -0.06(-4.41%) |
Dec 15, 2022 | 1.410 | 1.467 | 1.360 | 1.360 | 23,670 | -0.08(-5.56%) |
Dec 14, 2022 | 1.480 | 1.480 | 1.396 | 1.440 | 26,029 | -0.07(-4.64%) |
Dec 13, 2022 | 1.600 | 1.600 | 1.470 | 1.510 | 53,868 | -0.04(-2.58%) |
Dec 12, 2022 | 1.660 | 1.660 | 1.519 | 1.550 | 17,724 | -0.07(-4.32%) |
Dec 09, 2022 | 1.740 | 1.834 | 1.600 | 1.620 | 24,752 | -0.10(-5.81%) |
Dec 08, 2022 | 1.700 | 1.742 | 1.660 | 1.720 | 10,976 | +0.01(+0.58%) |
Dec 07, 2022 | 1.700 | 1.810 | 1.700 | 1.710 | 53,591 | -0.03(-1.64%) |
Dec 06, 2022 | 1.990 | 1.990 | 1.730 | 1.738 | 44,133 | -0.25(-12.64%) |
Dec 05, 2022 | 2.010 | 2.140 | 1.951 | 1.990 | 104,584 | -0.03(-1.49%) |
Dec 02, 2022 | 1.850 | 2.050 | 1.850 | 2.020 | 60,772 | +0.18(+9.78%) |