Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.150 | 1.220 | 1.150 | 1.200 | 660,627 | +0.05(+4.35%) |
Feb 27, 2023 | 1.170 | 1.195 | 1.130 | 1.150 | 756,535 | -0.01(-0.86%) |
Feb 24, 2023 | 1.200 | 1.200 | 1.140 | 1.160 | 797,034 | -0.05(-4.13%) |
Feb 23, 2023 | 1.200 | 1.260 | 1.170 | 1.210 | 1,002,142 | -0.01(-0.82%) |
Feb 22, 2023 | 1.250 | 1.280 | 1.210 | 1.220 | 873,085 | +0.01(+0.83%) |
Feb 21, 2023 | 1.230 | 1.270 | 1.170 | 1.210 | 1,491,117 | -0.02(-1.63%) |
Feb 17, 2023 | 1.250 | 1.280 | 1.200 | 1.230 | 1,481,855 | -0.06(-4.65%) |
Feb 16, 2023 | 1.340 | 1.395 | 1.280 | 1.290 | 1,115,917 | -0.08(-5.84%) |
Feb 15, 2023 | 1.290 | 1.390 | 1.290 | 1.370 | 876,935 | +0.07(+5.38%) |
Feb 14, 2023 | 1.270 | 1.315 | 1.230 | 1.300 | 901,597 | +0.02(+1.56%) |
Feb 13, 2023 | 1.240 | 1.330 | 1.210 | 1.280 | 1,332,517 | +0.04(+3.23%) |
Feb 10, 2023 | 1.200 | 1.270 | 1.180 | 1.240 | 1,579,176 | +0.01(+0.81%) |
Feb 09, 2023 | 1.400 | 1.400 | 1.210 | 1.230 | 1,479,712 | -0.08(-6.11%) |
Feb 08, 2023 | 1.380 | 1.425 | 1.280 | 1.310 | 1,290,369 | -0.09(-6.43%) |
Feb 07, 2023 | 1.490 | 1.500 | 1.340 | 1.400 | 2,506,713 | -0.05(-3.45%) |
Feb 06, 2023 | 1.530 | 1.590 | 1.435 | 1.450 | 2,952,440 | -0.06(-3.97%) |
Feb 03, 2023 | 1.520 | 1.630 | 1.500 | 1.510 | 2,712,517 | -0.05(-3.21%) |
Feb 02, 2023 | 1.570 | 1.683 | 1.480 | 1.560 | 3,784,920 | +0.04(+2.63%) |
Feb 01, 2023 | 1.500 | 1.550 | 1.410 | 1.520 | 2,922,313 | -0.01(-0.65%) |
Jan 31, 2023 | 1.450 | 1.580 | 1.440 | 1.530 | 4,378,153 | +0.08(+5.52%) |
Jan 30, 2023 | 1.620 | 1.650 | 1.400 | 1.450 | 14,426,586 | +0.09(+6.62%) |
Jan 27, 2023 | 1.250 | 1.440 | 1.250 | 1.360 | 4,717,411 | +0.07(+5.43%) |
Jan 26, 2023 | 1.330 | 1.390 | 1.263 | 1.290 | 1,007,760 | -0.02(-1.53%) |
Jan 25, 2023 | 1.320 | 1.340 | 1.260 | 1.310 | 959,317 | -0.04(-2.96%) |
Jan 24, 2023 | 1.430 | 1.430 | 1.310 | 1.350 | 1,631,908 | -0.08(-5.59%) |
Jan 23, 2023 | 1.370 | 1.450 | 1.330 | 1.430 | 3,169,290 | +0.08(+5.93%) |
Jan 20, 2023 | 1.340 | 1.440 | 1.270 | 1.350 | 4,100,915 | +0.03(+2.27%) |
Jan 19, 2023 | 1.220 | 1.350 | 1.140 | 1.320 | 3,488,564 | +0.08(+6.45%) |
Jan 18, 2023 | 1.360 | 1.420 | 1.210 | 1.240 | 5,815,810 | -0.09(-6.77%) |
Jan 17, 2023 | 1.040 | 1.610 | 1.040 | 1.330 | 30,039,164 | +0.36(+37.35%) |
Jan 13, 2023 | 0.9600 | 1.020 | 0.9500 | 0.9683 | 918,112 | -0.00(-0.18%) |
Jan 12, 2023 | 0.9100 | 0.9949 | 0.8801 | 0.9700 | 1,108,188 | +0.08(+8.60%) |
Jan 11, 2023 | 0.9000 | 0.9400 | 0.8700 | 0.8932 | 604,507 | +0.01(+1.17%) |
Jan 10, 2023 | 0.8010 | 0.8862 | 0.8010 | 0.8829 | 693,350 | +0.08(+10.13%) |
Jan 09, 2023 | 0.7999 | 0.8600 | 0.7722 | 0.8017 | 577,941 | +0.03(+3.25%) |
Jan 06, 2023 | 0.7800 | 0.8000 | 0.7550 | 0.7765 | 458,786 | -0.02(-1.92%) |
Jan 05, 2023 | 0.8000 | 0.8130 | 0.7700 | 0.7917 | 492,069 | -0.02(-1.99%) |
Jan 04, 2023 | 0.7500 | 0.8200 | 0.7249 | 0.8078 | 714,735 | +0.08(+10.85%) |
Jan 03, 2023 | 0.7900 | 0.8200 | 0.7101 | 0.7287 | 671,803 | -0.04(-5.40%) |
Dec 30, 2022 | 0.7895 | 0.7999 | 0.7500 | 0.7703 | 568,652 | -0.03(-3.53%) |
Dec 29, 2022 | 0.7262 | 0.8000 | 0.6953 | 0.7985 | 1,021,095 | +0.07(+10.35%) |
Dec 28, 2022 | 0.7300 | 0.7699 | 0.6720 | 0.7236 | 1,077,170 | -0.00(-0.40%) |
Dec 27, 2022 | 0.7800 | 0.8000 | 0.7242 | 0.7265 | 1,001,466 | -0.07(-8.65%) |
Dec 23, 2022 | 0.8100 | 0.8200 | 0.7900 | 0.7953 | 380,801 | -0.01(-1.18%) |
Dec 22, 2022 | 0.8300 | 0.8525 | 0.7512 | 0.8048 | 1,541,340 | -0.05(-5.42%) |
Dec 21, 2022 | 0.8818 | 0.9299 | 0.8454 | 0.8509 | 1,069,879 | -0.03(-3.64%) |
Dec 20, 2022 | 0.8741 | 0.9200 | 0.8741 | 0.8830 | 740,027 | +0.01(+1.51%) |
Dec 19, 2022 | 0.9600 | 0.9604 | 0.8600 | 0.8699 | 1,144,720 | -0.09(-9.39%) |
Dec 16, 2022 | 0.9800 | 1.010 | 0.8932 | 0.9601 | 2,199,811 | -0.04(-3.99%) |
Dec 15, 2022 | 1.010 | 1.030 | 1.000 | 1.000 | 944,979 | -0.02(-1.96%) |
Dec 14, 2022 | 1.020 | 1.050 | 1.015 | 1.020 | 852,533 | -0.01(-0.97%) |
Dec 13, 2022 | 1.070 | 1.100 | 1.020 | 1.030 | 731,629 | -0.01(-0.96%) |
Dec 12, 2022 | 1.020 | 1.050 | 1.010 | 1.040 | 457,385 | +0.03(+2.97%) |
Dec 09, 2022 | 1.040 | 1.060 | 1.010 | 1.010 | 622,231 | -0.03(-2.88%) |
Dec 08, 2022 | 1.060 | 1.090 | 1.010 | 1.040 | 1,077,267 | -0.01(-0.95%) |
Dec 07, 2022 | 1.060 | 1.110 | 1.050 | 1.050 | 669,569 | -0.02(-1.87%) |
Dec 06, 2022 | 1.100 | 1.120 | 1.050 | 1.070 | 820,987 | -0.03(-2.73%) |
Dec 05, 2022 | 1.190 | 1.190 | 1.100 | 1.100 | 1,223,182 | -0.10(-8.33%) |
Dec 02, 2022 | 1.100 | 1.200 | 1.090 | 1.200 | 1,969,182 | +0.10(+9.09%) |