Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.900 | 1.920 | 1.800 | 1.860 | 211,768 | -0.04(-2.11%) |
Jan 30, 2023 | 1.880 | 1.940 | 1.860 | 1.900 | 254,520 | +0.00(+0.00%) |
Jan 27, 2023 | 1.920 | 1.920 | 1.860 | 1.900 | 199,856 | +0.01(+0.53%) |
Jan 26, 2023 | 1.770 | 1.930 | 1.770 | 1.890 | 150,119 | +0.04(+2.16%) |
Jan 25, 2023 | 1.720 | 1.851 | 1.720 | 1.850 | 142,727 | +0.09(+5.11%) |
Jan 24, 2023 | 1.710 | 1.830 | 1.690 | 1.760 | 303,609 | +0.02(+1.15%) |
Jan 23, 2023 | 1.680 | 1.770 | 1.667 | 1.740 | 178,909 | +0.05(+2.96%) |
Jan 20, 2023 | 1.820 | 1.820 | 1.641 | 1.690 | 521,211 | -0.13(-7.14%) |
Jan 19, 2023 | 1.610 | 1.820 | 1.508 | 1.820 | 364,839 | +0.24(+15.19%) |
Jan 18, 2023 | 1.300 | 1.600 | 1.300 | 1.580 | 261,382 | +0.25(+18.80%) |
Jan 17, 2023 | 1.510 | 1.510 | 1.260 | 1.330 | 356,068 | -0.18(-11.92%) |
Jan 13, 2023 | 1.260 | 1.520 | 1.260 | 1.510 | 265,178 | +0.23(+17.97%) |
Jan 12, 2023 | 1.320 | 1.350 | 1.200 | 1.280 | 177,260 | -0.07(-5.19%) |
Jan 11, 2023 | 1.200 | 1.350 | 1.150 | 1.350 | 560,579 | +0.15(+12.50%) |
Jan 10, 2023 | 1.090 | 1.200 | 1.050 | 1.200 | 338,840 | +0.14(+13.21%) |
Jan 09, 2023 | 1.000 | 1.070 | 1.000 | 1.060 | 83,446 | +0.07(+7.03%) |
Jan 06, 2023 | 1.010 | 1.010 | 0.9427 | 0.9904 | 101,856 | -0.02(-1.94%) |
Jan 05, 2023 | 1.030 | 1.030 | 0.9800 | 1.010 | 149,153 | +0.00(+0.00%) |
Jan 04, 2023 | 1.030 | 1.040 | 1.005 | 1.010 | 80,751 | +0.01(+1.00%) |
Jan 03, 2023 | 1.090 | 1.140 | 0.9808 | 1.000 | 186,007 | -0.06(-5.66%) |
Dec 30, 2022 | 0.7311 | 1.060 | 0.7311 | 1.060 | 296,793 | +0.34(+47.22%) |
Dec 29, 2022 | 0.8200 | 0.8200 | 0.7000 | 0.7200 | 274,066 | -0.09(-10.56%) |
Dec 28, 2022 | 0.7900 | 0.8500 | 0.7600 | 0.8050 | 160,172 | +0.02(+2.55%) |
Dec 27, 2022 | 0.8422 | 0.8600 | 0.7700 | 0.7850 | 275,388 | -0.09(-10.42%) |
Dec 23, 2022 | 1.020 | 1.110 | 0.8500 | 0.8763 | 446,241 | -0.14(-14.09%) |
Dec 22, 2022 | 0.8000 | 1.050 | 0.7510 | 1.020 | 941,389 | +0.30(+41.08%) |
Dec 21, 2022 | 0.6700 | 0.7395 | 0.6679 | 0.7230 | 400,343 | +0.08(+12.97%) |
Dec 20, 2022 | 0.5700 | 0.6697 | 0.5400 | 0.6400 | 560,394 | +0.14(+27.64%) |
Dec 19, 2022 | 0.5046 | 0.5416 | 0.4900 | 0.5014 | 220,068 | +0.00(+0.44%) |
Dec 16, 2022 | 0.5690 | 0.5969 | 0.4992 | 0.4992 | 613,551 | +0.01(+1.88%) |
Dec 15, 2022 | 0.5200 | 0.5502 | 0.4900 | 0.4900 | 394,013 | +0.00(+0.00%) |
Dec 14, 2022 | 0.5000 | 0.5970 | 0.4900 | 0.4900 | 370,103 | +0.01(+2.08%) |
Dec 13, 2022 | 0.4700 | 0.6000 | 0.4500 | 0.4800 | 401,203 | +0.03(+7.84%) |
Dec 12, 2022 | 0.3800 | 0.5000 | 0.3571 | 0.4451 | 428,357 | +0.11(+30.91%) |
Dec 09, 2022 | 0.3500 | 0.3598 | 0.3300 | 0.3400 | 167,719 | -0.01(-4.06%) |
Dec 08, 2022 | 0.3600 | 0.3600 | 0.3395 | 0.3544 | 105,416 | +0.01(+4.24%) |
Dec 07, 2022 | 0.3100 | 0.3490 | 0.3100 | 0.3400 | 85,456 | +0.03(+8.83%) |
Dec 06, 2022 | 0.3309 | 0.3400 | 0.3100 | 0.3124 | 70,034 | -0.00(-1.01%) |
Dec 05, 2022 | 0.3400 | 0.3477 | 0.3155 | 0.3156 | 95,116 | -0.02(-4.94%) |
Dec 02, 2022 | 0.3300 | 0.3500 | 0.3251 | 0.3320 | 130,900 | +0.01(+3.01%) |
Dec 01, 2022 | 0.3217 | 0.3450 | 0.3200 | 0.3223 | 99,778 | +0.00(+0.72%) |
Nov 30, 2022 | 0.3200 | 0.3500 | 0.3101 | 0.3200 | 106,774 | +0.00(+0.00%) |
Nov 29, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 154,172 | +0.01(+4.13%) |
Nov 28, 2022 | 0.3027 | 0.3200 | 0.2921 | 0.3073 | 126,919 | +0.01(+2.43%) |
Nov 25, 2022 | 0.3050 | 0.3202 | 0.3000 | 0.3000 | 158,532 | -0.01(-1.64%) |
Nov 23, 2022 | 0.3100 | 0.3193 | 0.3050 | 0.3050 | 122,332 | -0.00(-1.29%) |
Nov 22, 2022 | 0.3200 | 0.3258 | 0.3003 | 0.3090 | 207,685 | -0.00(-0.45%) |
Nov 21, 2022 | 0.3315 | 0.3417 | 0.3005 | 0.3104 | 369,862 | -0.03(-9.13%) |
Nov 18, 2022 | 0.3400 | 0.3608 | 0.3320 | 0.3416 | 68,523 | -0.00(-1.01%) |
Nov 17, 2022 | 0.3699 | 0.3699 | 0.3350 | 0.3451 | 56,986 | -0.01(-3.85%) |
Nov 16, 2022 | 0.3589 | 0.3589 | 0.3300 | 0.3589 | 97,594 | +0.02(+5.56%) |
Nov 15, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 126,678 | -0.00(-0.03%) |
Nov 14, 2022 | 0.3400 | 0.3700 | 0.3399 | 0.3401 | 327,004 | +0.02(+4.68%) |
Nov 11, 2022 | 0.3611 | 0.3675 | 0.3201 | 0.3249 | 181,177 | -0.03(-7.17%) |
Nov 10, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 79,097 | -0.00(-0.51%) |
Nov 09, 2022 | 0.4000 | 0.4000 | 0.3400 | 0.3518 | 275,996 | -0.04(-10.71%) |
Nov 08, 2022 | 0.4100 | 0.4101 | 0.3801 | 0.3940 | 158,343 | -0.01(-1.52%) |
Nov 07, 2022 | 0.4000 | 0.4200 | 0.4001 | 0.4001 | 53,472 | -0.01(-1.65%) |
Nov 04, 2022 | 0.4179 | 0.4179 | 0.4010 | 0.4068 | 67,252 | -0.00(-0.34%) |
Nov 03, 2022 | 0.4100 | 0.4192 | 0.4018 | 0.4082 | 90,804 | +0.01(+1.74%) |
Nov 02, 2022 | 0.4300 | 0.4300 | 0.4011 | 0.4012 | 56,084 | -0.01(-3.26%) |