Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.000 | 1.050 | 0.9900 | 1.015 | 70,111 | +0.00(+0.50%) |
Dec 29, 2022 | 0.9800 | 1.030 | 0.9600 | 1.010 | 67,555 | +0.04(+4.35%) |
Dec 28, 2022 | 0.9600 | 1.020 | 0.9420 | 0.9679 | 27,854 | -0.02(-1.86%) |
Dec 27, 2022 | 0.9600 | 1.000 | 0.9500 | 0.9862 | 26,431 | +0.02(+1.67%) |
Dec 23, 2022 | 0.9500 | 1.020 | 0.9500 | 0.9700 | 20,924 | -0.02(-1.78%) |
Dec 22, 2022 | 0.9700 | 1.030 | 0.9690 | 0.9876 | 28,553 | +0.02(+1.81%) |
Dec 21, 2022 | 1.000 | 1.040 | 0.9600 | 0.9700 | 95,571 | +0.01(+1.04%) |
Dec 20, 2022 | 1.020 | 1.070 | 0.9600 | 0.9600 | 43,829 | -0.03(-3.13%) |
Dec 19, 2022 | 1.000 | 1.036 | 0.9910 | 0.9910 | 39,016 | -0.02(-1.88%) |
Dec 16, 2022 | 1.050 | 1.051 | 1.010 | 1.010 | 31,649 | -0.01(-0.98%) |
Dec 15, 2022 | 1.000 | 1.058 | 0.9930 | 1.020 | 20,778 | -0.01(-0.97%) |
Dec 14, 2022 | 0.9910 | 1.080 | 0.9910 | 1.030 | 59,435 | +0.00(+0.00%) |
Dec 13, 2022 | 0.9900 | 1.080 | 0.9910 | 1.030 | 47,930 | +0.03(+2.94%) |
Dec 12, 2022 | 0.9800 | 1.010 | 0.9533 | 1.001 | 28,445 | +0.03(+3.15%) |
Dec 09, 2022 | 1.000 | 1.010 | 0.9600 | 0.9700 | 35,758 | -0.03(-2.53%) |
Dec 08, 2022 | 1.030 | 1.030 | 0.9710 | 0.9952 | 29,227 | -0.00(-0.01%) |
Dec 07, 2022 | 1.080 | 1.080 | 0.9953 | 0.9953 | 50,447 | -0.07(-6.98%) |
Dec 06, 2022 | 1.140 | 1.140 | 1.030 | 1.070 | 18,303 | -0.04(-3.60%) |
Dec 05, 2022 | 1.160 | 1.160 | 1.049 | 1.110 | 59,575 | -0.05(-4.66%) |
Dec 02, 2022 | 1.090 | 1.170 | 1.060 | 1.164 | 34,237 | +0.11(+10.88%) |
Dec 01, 2022 | 1.020 | 1.090 | 1.010 | 1.050 | 72,281 | -0.04(-3.67%) |
Nov 30, 2022 | 1.010 | 1.110 | 0.9827 | 1.090 | 39,701 | +0.12(+12.37%) |
Nov 29, 2022 | 1.030 | 1.040 | 0.9700 | 0.9700 | 53,761 | -0.06(-5.83%) |
Nov 28, 2022 | 1.030 | 1.095 | 1.026 | 1.030 | 44,993 | -0.04(-4.19%) |
Nov 25, 2022 | 1.100 | 1.100 | 1.063 | 1.075 | 12,802 | -0.05(-4.02%) |
Nov 23, 2022 | 1.070 | 1.170 | 1.060 | 1.120 | 32,206 | +0.04(+3.70%) |
Nov 22, 2022 | 1.195 | 1.195 | 1.060 | 1.080 | 45,904 | -0.11(-9.24%) |
Nov 21, 2022 | 1.250 | 1.270 | 1.160 | 1.190 | 82,788 | -0.04(-3.25%) |
Nov 18, 2022 | 1.286 | 1.312 | 1.200 | 1.230 | 84,356 | -0.07(-5.38%) |
Nov 17, 2022 | 1.380 | 1.390 | 1.200 | 1.300 | 237,258 | +0.10(+8.33%) |
Nov 16, 2022 | 1.380 | 1.386 | 1.180 | 1.200 | 127,888 | -0.12(-9.09%) |
Nov 15, 2022 | 1.120 | 1.400 | 1.120 | 1.320 | 231,140 | +0.20(+17.86%) |
Nov 14, 2022 | 1.050 | 1.250 | 1.010 | 1.120 | 319,840 | +0.09(+8.74%) |
Nov 11, 2022 | 0.9300 | 1.080 | 0.9200 | 1.030 | 137,788 | +0.12(+12.83%) |
Nov 10, 2022 | 0.9000 | 0.9400 | 0.8923 | 0.9129 | 94,051 | +0.07(+8.34%) |
Nov 09, 2022 | 0.9229 | 0.9576 | 0.8400 | 0.8426 | 184,195 | -0.04(-4.14%) |
Nov 08, 2022 | 0.9100 | 0.9179 | 0.8400 | 0.8790 | 36,944 | +0.01(+1.01%) |
Nov 07, 2022 | 0.8763 | 0.8987 | 0.8592 | 0.8702 | 25,645 | -0.03(-3.18%) |
Nov 04, 2022 | 0.9400 | 0.9400 | 0.8650 | 0.8988 | 40,908 | -0.04(-4.38%) |
Nov 03, 2022 | 0.9348 | 0.9979 | 0.8799 | 0.9400 | 66,963 | -0.01(-1.05%) |
Nov 02, 2022 | 1.000 | 1.020 | 0.9400 | 0.9500 | 28,726 | -0.04(-3.84%) |
Nov 01, 2022 | 0.9900 | 1.000 | 0.9350 | 0.9879 | 44,317 | +0.01(+1.15%) |
Oct 31, 2022 | 0.9700 | 0.9948 | 0.9500 | 0.9767 | 23,183 | -0.01(-0.94%) |
Oct 28, 2022 | 1.040 | 1.040 | 0.9400 | 0.9860 | 34,911 | +0.02(+1.76%) |
Oct 27, 2022 | 0.9753 | 0.9999 | 0.9284 | 0.9689 | 69,344 | +0.01(+0.82%) |
Oct 26, 2022 | 0.9800 | 0.9972 | 0.9550 | 0.9610 | 72,775 | +0.01(+1.09%) |
Oct 25, 2022 | 0.9900 | 1.010 | 0.9200 | 0.9506 | 68,399 | -0.02(-2.00%) |
Oct 24, 2022 | 1.080 | 1.124 | 0.9223 | 0.9700 | 151,619 | -0.15(-13.39%) |
Oct 21, 2022 | 1.130 | 1.140 | 1.080 | 1.120 | 58,381 | +0.00(+0.00%) |
Oct 20, 2022 | 1.130 | 1.160 | 1.110 | 1.120 | 29,779 | +0.01(+0.90%) |
Oct 19, 2022 | 1.120 | 1.160 | 1.100 | 1.110 | 32,151 | -0.05(-4.31%) |
Oct 18, 2022 | 1.140 | 1.190 | 1.110 | 1.160 | 37,843 | +0.01(+1.31%) |
Oct 17, 2022 | 1.190 | 1.190 | 1.100 | 1.145 | 47,768 | +0.02(+1.33%) |
Oct 14, 2022 | 1.270 | 1.270 | 1.130 | 1.130 | 18,197 | -0.04(-3.42%) |
Oct 13, 2022 | 1.220 | 1.233 | 1.120 | 1.170 | 57,005 | -0.05(-4.10%) |
Oct 12, 2022 | 1.210 | 1.274 | 1.190 | 1.220 | 18,591 | -0.01(-0.41%) |
Oct 11, 2022 | 1.220 | 1.270 | 1.200 | 1.225 | 28,210 | +0.01(+0.41%) |
Oct 10, 2022 | 1.280 | 1.350 | 1.210 | 1.220 | 11,728 | -0.04(-3.17%) |
Oct 07, 2022 | 1.300 | 1.352 | 1.250 | 1.260 | 21,179 | -0.03(-2.33%) |
Oct 06, 2022 | 1.310 | 1.330 | 1.270 | 1.290 | 27,135 | -0.04(-3.37%) |
Oct 05, 2022 | 1.360 | 1.360 | 1.320 | 1.335 | 25,404 | -0.01(-0.74%) |
Oct 04, 2022 | 1.381 | 1.387 | 1.300 | 1.345 | 38,597 | -0.04(-3.24%) |