Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.850 | 1.980 | 1.840 | 1.930 | 9,219,370 | +0.11(+6.04%) |
Jan 30, 2023 | 1.900 | 2.001 | 1.810 | 1.820 | 11,131,024 | -0.13(-6.67%) |
Jan 27, 2023 | 1.870 | 2.040 | 1.827 | 1.950 | 9,434,373 | +0.06(+3.45%) |
Jan 26, 2023 | 1.990 | 2.030 | 1.880 | 1.885 | 7,745,196 | +0.01(+0.80%) |
Jan 25, 2023 | 1.870 | 1.930 | 1.690 | 1.870 | 11,830,441 | -0.11(-5.56%) |
Jan 24, 2023 | 1.940 | 2.050 | 1.910 | 1.980 | 8,530,580 | +0.00(+0.00%) |
Jan 23, 2023 | 1.970 | 2.120 | 1.865 | 1.980 | 17,885,816 | +0.06(+3.13%) |
Jan 20, 2023 | 1.660 | 1.930 | 1.570 | 1.920 | 17,970,226 | +0.26(+15.66%) |
Jan 19, 2023 | 1.450 | 1.690 | 1.430 | 1.660 | 11,301,657 | +0.15(+9.93%) |
Jan 18, 2023 | 1.880 | 1.900 | 1.490 | 1.510 | 19,384,588 | -0.33(-17.93%) |
Jan 17, 2023 | 1.830 | 1.890 | 1.690 | 1.840 | 14,717,888 | +0.26(+16.46%) |
Jan 13, 2023 | 1.390 | 1.590 | 1.353 | 1.580 | 15,332,981 | +0.15(+10.49%) |
Jan 12, 2023 | 1.280 | 1.440 | 1.150 | 1.430 | 14,466,057 | +0.26(+22.22%) |
Jan 11, 2023 | 1.220 | 1.260 | 1.120 | 1.170 | 7,771,971 | -0.01(-0.85%) |
Jan 10, 2023 | 1.080 | 1.180 | 1.030 | 1.180 | 6,511,836 | +0.11(+10.28%) |
Jan 09, 2023 | 0.9900 | 1.140 | 0.9790 | 1.070 | 5,721,914 | +0.16(+16.97%) |
Jan 06, 2023 | 0.9255 | 0.9398 | 0.8708 | 0.9148 | 2,491,153 | +0.01(+1.08%) |
Jan 05, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9050 | 2,664,903 | -0.05(-5.65%) |
Jan 04, 2023 | 0.8600 | 0.9638 | 0.8388 | 0.9592 | 5,355,415 | +0.14(+17.32%) |
Jan 03, 2023 | 0.8532 | 0.9100 | 0.8110 | 0.8176 | 2,182,227 | -0.03(-3.81%) |
Dec 30, 2022 | 0.8000 | 0.8564 | 0.8000 | 0.8500 | 1,807,653 | +0.01(+0.89%) |
Dec 29, 2022 | 0.8100 | 0.8571 | 0.8033 | 0.8425 | 2,187,700 | +0.04(+4.88%) |
Dec 28, 2022 | 0.8100 | 0.8498 | 0.7950 | 0.8033 | 2,498,009 | +0.02(+1.94%) |
Dec 27, 2022 | 0.8500 | 0.8598 | 0.7800 | 0.7880 | 2,921,085 | -0.07(-8.65%) |
Dec 23, 2022 | 0.8500 | 0.8800 | 0.8466 | 0.8626 | 1,572,759 | -0.01(-1.48%) |
Dec 22, 2022 | 0.8700 | 0.8800 | 0.8469 | 0.8756 | 1,849,656 | -0.02(-2.77%) |
Dec 21, 2022 | 0.8820 | 0.9100 | 0.8710 | 0.9005 | 1,681,882 | +0.03(+3.21%) |
Dec 20, 2022 | 0.8700 | 0.9308 | 0.8646 | 0.8725 | 1,998,299 | +0.00(+0.29%) |
Dec 19, 2022 | 0.9400 | 0.9390 | 0.8476 | 0.8700 | 3,080,867 | -0.06(-5.97%) |
Dec 16, 2022 | 0.9400 | 0.9679 | 0.9201 | 0.9252 | 5,760,141 | -0.04(-4.08%) |
Dec 15, 2022 | 1.000 | 1.010 | 0.9444 | 0.9646 | 3,949,025 | -0.09(-8.13%) |
Dec 14, 2022 | 1.040 | 1.070 | 1.010 | 1.050 | 7,073,847 | +0.01(+0.96%) |
Dec 13, 2022 | 1.090 | 1.130 | 1.000 | 1.040 | 9,271,505 | +0.03(+2.97%) |
Dec 12, 2022 | 1.000 | 1.010 | 0.9650 | 1.010 | 3,419,723 | +0.01(+1.00%) |
Dec 09, 2022 | 1.070 | 1.070 | 0.9933 | 1.000 | 6,084,457 | -0.08(-7.41%) |
Dec 08, 2022 | 1.070 | 1.110 | 1.030 | 1.080 | 8,204,754 | +0.02(+1.89%) |
Dec 07, 2022 | 1.090 | 1.120 | 1.035 | 1.060 | 5,630,377 | -0.05(-4.50%) |
Dec 06, 2022 | 1.140 | 1.140 | 1.070 | 1.110 | 6,151,839 | -0.03(-2.63%) |
Dec 05, 2022 | 1.280 | 1.280 | 1.120 | 1.140 | 8,208,189 | -0.11(-8.80%) |
Dec 02, 2022 | 1.170 | 1.250 | 1.130 | 1.250 | 6,198,108 | +0.05(+4.17%) |
Dec 01, 2022 | 1.230 | 1.250 | 1.150 | 1.200 | 5,819,214 | +0.01(+0.84%) |
Nov 30, 2022 | 1.150 | 1.200 | 1.090 | 1.190 | 6,829,391 | +0.08(+7.21%) |
Nov 29, 2022 | 1.130 | 1.140 | 1.100 | 1.110 | 4,007,777 | +0.00(+0.00%) |
Nov 28, 2022 | 1.170 | 1.200 | 1.080 | 1.110 | 4,776,531 | -0.09(-7.50%) |
Nov 25, 2022 | 1.210 | 1.220 | 1.170 | 1.200 | 2,131,575 | -0.02(-1.64%) |
Nov 23, 2022 | 1.160 | 1.240 | 1.150 | 1.220 | 6,593,099 | +0.06(+5.63%) |
Nov 22, 2022 | 1.140 | 1.160 | 1.075 | 1.155 | 7,998,309 | +0.03(+3.12%) |
Nov 21, 2022 | 1.180 | 1.200 | 1.080 | 1.120 | 6,678,804 | -0.12(-9.68%) |
Nov 18, 2022 | 1.320 | 1.330 | 1.200 | 1.240 | 6,584,601 | -0.03(-2.36%) |
Nov 17, 2022 | 1.270 | 1.300 | 1.190 | 1.270 | 14,984,213 | -0.04(-3.05%) |
Nov 16, 2022 | 1.410 | 1.410 | 1.290 | 1.310 | 7,917,722 | -0.12(-8.39%) |
Nov 15, 2022 | 1.500 | 1.540 | 1.400 | 1.430 | 10,822,307 | -0.02(-1.38%) |
Nov 14, 2022 | 1.540 | 1.560 | 1.440 | 1.450 | 8,223,879 | -0.15(-9.38%) |
Nov 11, 2022 | 1.660 | 1.670 | 1.480 | 1.600 | 21,596,920 | -0.15(-8.57%) |
Nov 10, 2022 | 1.920 | 1.950 | 1.735 | 1.750 | 13,963,931 | +0.02(+1.16%) |
Nov 09, 2022 | 1.880 | 1.940 | 1.720 | 1.730 | 10,683,998 | -0.20(-10.36%) |
Nov 08, 2022 | 2.100 | 2.115 | 1.810 | 1.930 | 19,295,456 | -0.28(-12.67%) |
Nov 07, 2022 | 2.160 | 2.220 | 2.075 | 2.210 | 6,020,092 | +0.04(+1.84%) |
Nov 04, 2022 | 2.200 | 2.290 | 2.065 | 2.170 | 11,703,629 | +0.16(+7.96%) |
Nov 03, 2022 | 2.050 | 2.170 | 2.000 | 2.010 | 5,271,546 | -0.09(-4.29%) |
Nov 02, 2022 | 2.160 | 2.325 | 2.090 | 2.100 | 7,712,010 | -0.08(-3.67%) |