Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9423 | 0.9780 | 0.9290 | 0.9500 | 1,933,512 | +0.00(+0.27%) |
Feb 27, 2023 | 0.9900 | 1.020 | 0.9310 | 0.9474 | 1,672,849 | +0.01(+0.79%) |
Feb 24, 2023 | 1.000 | 1.015 | 0.9300 | 0.9400 | 3,152,395 | -0.12(-11.32%) |
Feb 23, 2023 | 1.040 | 1.060 | 0.9942 | 1.060 | 2,222,913 | +0.05(+4.95%) |
Feb 22, 2023 | 1.060 | 1.078 | 1.000 | 1.010 | 4,576,732 | -0.05(-4.72%) |
Feb 21, 2023 | 1.090 | 1.120 | 1.040 | 1.060 | 3,737,331 | -0.05(-4.50%) |
Feb 17, 2023 | 1.040 | 1.140 | 1.020 | 1.110 | 5,395,314 | +0.06(+5.71%) |
Feb 16, 2023 | 1.140 | 1.200 | 1.050 | 1.050 | 8,094,415 | -0.06(-5.41%) |
Feb 15, 2023 | 1.010 | 1.130 | 0.9875 | 1.110 | 7,467,468 | +0.14(+14.43%) |
Feb 14, 2023 | 0.8700 | 1.010 | 0.8700 | 0.9700 | 3,747,693 | +0.09(+10.23%) |
Feb 13, 2023 | 0.8991 | 0.9143 | 0.8558 | 0.8800 | 2,114,244 | -0.02(-2.24%) |
Feb 10, 2023 | 0.9400 | 0.9699 | 0.9000 | 0.9002 | 5,091,240 | -0.06(-6.56%) |
Feb 09, 2023 | 1.080 | 1.090 | 0.9327 | 0.9634 | 6,335,858 | -0.12(-10.80%) |
Feb 08, 2023 | 1.080 | 1.160 | 1.040 | 1.080 | 3,827,480 | -0.02(-1.82%) |
Feb 07, 2023 | 1.100 | 1.110 | 1.025 | 1.100 | 3,387,900 | +0.03(+2.80%) |
Feb 06, 2023 | 1.030 | 1.110 | 1.020 | 1.070 | 3,608,351 | +0.01(+0.94%) |
Feb 03, 2023 | 1.090 | 1.156 | 1.050 | 1.060 | 7,928,868 | -0.09(-7.83%) |
Feb 02, 2023 | 1.180 | 1.230 | 1.110 | 1.150 | 10,519,325 | +0.04(+3.60%) |
Feb 01, 2023 | 1.020 | 1.130 | 0.9600 | 1.110 | 6,803,430 | +0.12(+12.56%) |
Jan 31, 2023 | 1.110 | 1.130 | 0.9817 | 0.9861 | 12,051,110 | -0.07(-6.97%) |
Jan 30, 2023 | 1.090 | 1.200 | 1.020 | 1.060 | 5,507,439 | -0.04(-3.64%) |
Jan 27, 2023 | 1.060 | 1.140 | 1.040 | 1.100 | 5,825,127 | +0.02(+1.85%) |
Jan 26, 2023 | 1.140 | 1.170 | 1.060 | 1.080 | 3,904,114 | +0.00(+0.00%) |
Jan 25, 2023 | 1.050 | 1.110 | 1.040 | 1.080 | 3,328,712 | -0.05(-4.42%) |
Jan 24, 2023 | 1.120 | 1.160 | 1.100 | 1.130 | 2,967,670 | -0.05(-4.24%) |
Jan 23, 2023 | 1.170 | 1.220 | 1.090 | 1.180 | 6,894,100 | +0.03(+2.61%) |
Jan 20, 2023 | 1.090 | 1.190 | 1.041 | 1.150 | 6,912,536 | +0.06(+5.50%) |
Jan 19, 2023 | 0.9200 | 1.160 | 0.9100 | 1.090 | 5,922,828 | +0.13(+13.54%) |
Jan 18, 2023 | 1.120 | 1.160 | 0.9199 | 0.9600 | 10,073,389 | -0.14(-12.73%) |
Jan 17, 2023 | 1.230 | 1.250 | 1.060 | 1.100 | 10,272,359 | +0.03(+2.80%) |
Jan 13, 2023 | 0.9900 | 1.260 | 0.9201 | 1.070 | 14,683,684 | +0.06(+5.94%) |
Jan 12, 2023 | 0.7500 | 1.010 | 0.6920 | 1.010 | 10,427,507 | +0.31(+44.29%) |
Jan 11, 2023 | 0.7300 | 0.7479 | 0.6760 | 0.7000 | 2,958,652 | -0.03(-3.45%) |
Jan 10, 2023 | 0.6833 | 0.7470 | 0.6593 | 0.7250 | 4,400,235 | +0.05(+8.13%) |
Jan 09, 2023 | 0.6239 | 0.7464 | 0.6001 | 0.6705 | 6,864,002 | +0.13(+23.19%) |
Jan 06, 2023 | 0.5400 | 0.5500 | 0.5003 | 0.5443 | 1,550,699 | +0.02(+4.03%) |
Jan 05, 2023 | 0.5250 | 0.5350 | 0.4800 | 0.5232 | 1,472,503 | +0.01(+2.29%) |
Jan 04, 2023 | 0.4401 | 0.5220 | 0.4340 | 0.5115 | 3,600,109 | +0.08(+19.87%) |
Jan 03, 2023 | 0.4400 | 0.4427 | 0.4200 | 0.4267 | 1,090,390 | -0.01(-3.02%) |
Dec 30, 2022 | 0.4000 | 0.4400 | 0.3825 | 0.4400 | 2,239,200 | +0.04(+10.86%) |
Dec 29, 2022 | 0.3941 | 0.4150 | 0.3900 | 0.3969 | 1,810,910 | -0.00(-0.95%) |
Dec 28, 2022 | 0.3900 | 0.4099 | 0.3801 | 0.4007 | 2,321,077 | +0.02(+5.45%) |
Dec 27, 2022 | 0.4000 | 0.4115 | 0.3760 | 0.3800 | 1,321,859 | -0.03(-7.65%) |
Dec 23, 2022 | 0.4250 | 0.4343 | 0.4024 | 0.4115 | 1,336,696 | -0.01(-2.02%) |
Dec 22, 2022 | 0.4400 | 0.4494 | 0.4100 | 0.4200 | 1,774,898 | -0.02(-4.04%) |
Dec 21, 2022 | 0.4500 | 0.4648 | 0.4377 | 0.4377 | 1,718,708 | -0.01(-2.75%) |
Dec 20, 2022 | 0.4500 | 0.4756 | 0.4407 | 0.4501 | 1,489,380 | -0.01(-2.15%) |
Dec 19, 2022 | 0.5001 | 0.5100 | 0.4301 | 0.4600 | 1,668,930 | -0.04(-8.46%) |
Dec 16, 2022 | 0.4700 | 0.5055 | 0.4285 | 0.5025 | 4,236,702 | +0.04(+9.24%) |
Dec 15, 2022 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 3,168,698 | -0.06(-12.20%) |
Dec 14, 2022 | 0.5400 | 0.5500 | 0.5180 | 0.5239 | 2,102,976 | -0.02(-2.98%) |
Dec 13, 2022 | 0.5349 | 0.5500 | 0.5144 | 0.5400 | 3,764,829 | +0.04(+7.57%) |
Dec 12, 2022 | 0.4900 | 0.5147 | 0.4800 | 0.5020 | 1,274,744 | +0.01(+2.45%) |
Dec 09, 2022 | 0.5219 | 0.5285 | 0.4900 | 0.4900 | 859,411 | -0.02(-3.92%) |
Dec 08, 2022 | 0.4900 | 0.5200 | 0.4891 | 0.5100 | 1,373,669 | +0.02(+4.49%) |
Dec 07, 2022 | 0.5080 | 0.5222 | 0.4802 | 0.4881 | 2,460,450 | -0.01(-2.38%) |
Dec 06, 2022 | 0.5519 | 0.5534 | 0.5000 | 0.5000 | 1,739,904 | -0.04(-7.41%) |
Dec 05, 2022 | 0.5948 | 0.5960 | 0.5400 | 0.5400 | 1,531,928 | -0.04(-6.54%) |
Dec 02, 2022 | 0.5800 | 0.5816 | 0.5532 | 0.5778 | 2,665,659 | -0.00(-0.38%) |