Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9900 | 1.080 | 0.9911 | 1.040 | 152,808 | +0.02(+1.96%) |
Feb 27, 2023 | 1.040 | 1.110 | 1.010 | 1.020 | 124,930 | -0.02(-1.92%) |
Feb 24, 2023 | 1.080 | 1.095 | 0.9900 | 1.040 | 147,458 | -0.05(-4.59%) |
Feb 23, 2023 | 1.100 | 1.140 | 1.060 | 1.090 | 91,113 | +0.01(+0.93%) |
Feb 22, 2023 | 1.100 | 1.140 | 1.080 | 1.080 | 106,645 | -0.02(-1.82%) |
Feb 21, 2023 | 1.150 | 1.220 | 1.100 | 1.100 | 189,553 | -0.06(-5.17%) |
Feb 17, 2023 | 1.170 | 1.170 | 1.110 | 1.160 | 101,592 | +0.02(+1.75%) |
Feb 16, 2023 | 1.130 | 1.250 | 1.110 | 1.140 | 203,669 | -0.03(-2.56%) |
Feb 15, 2023 | 1.140 | 1.250 | 1.100 | 1.170 | 296,213 | +0.03(+2.63%) |
Feb 14, 2023 | 1.080 | 1.190 | 1.076 | 1.140 | 218,032 | +0.06(+5.56%) |
Feb 13, 2023 | 1.150 | 1.150 | 1.080 | 1.080 | 138,460 | -0.06(-5.26%) |
Feb 10, 2023 | 1.170 | 1.190 | 1.060 | 1.140 | 190,917 | -0.05(-4.20%) |
Feb 09, 2023 | 1.320 | 1.360 | 1.170 | 1.190 | 396,495 | -0.08(-6.30%) |
Feb 08, 2023 | 1.240 | 1.340 | 1.220 | 1.270 | 269,951 | +0.07(+5.83%) |
Feb 07, 2023 | 1.260 | 1.280 | 1.153 | 1.200 | 374,840 | -0.09(-6.98%) |
Feb 06, 2023 | 1.240 | 1.310 | 1.240 | 1.290 | 191,568 | -0.01(-0.77%) |
Feb 03, 2023 | 1.330 | 1.430 | 1.220 | 1.300 | 558,694 | -0.03(-2.26%) |
Feb 02, 2023 | 1.300 | 1.530 | 1.290 | 1.330 | 1,270,738 | +0.10(+8.13%) |
Feb 01, 2023 | 1.390 | 1.450 | 1.120 | 1.230 | 1,732,766 | -0.14(-10.22%) |
Jan 31, 2023 | 2.370 | 2.441 | 1.310 | 1.370 | 3,296,909 | -0.93(-40.43%) |
Jan 30, 2023 | 1.960 | 2.640 | 1.950 | 2.300 | 1,923,687 | +0.40(+21.05%) |
Jan 27, 2023 | 1.750 | 2.270 | 1.750 | 1.900 | 2,124,495 | +0.32(+20.25%) |
Jan 26, 2023 | 1.450 | 1.590 | 1.400 | 1.580 | 335,308 | +0.25(+18.80%) |
Jan 25, 2023 | 1.380 | 1.380 | 1.310 | 1.330 | 90,959 | -0.04(-2.92%) |
Jan 24, 2023 | 1.420 | 1.440 | 1.352 | 1.370 | 168,847 | -0.05(-3.52%) |
Jan 23, 2023 | 1.230 | 1.420 | 1.230 | 1.420 | 225,857 | +0.22(+18.33%) |
Jan 20, 2023 | 1.090 | 1.200 | 1.090 | 1.200 | 195,710 | +0.04(+3.45%) |
Jan 19, 2023 | 1.340 | 1.400 | 1.120 | 1.160 | 547,655 | -0.27(-18.88%) |
Jan 18, 2023 | 1.260 | 1.550 | 1.260 | 1.430 | 919,315 | +0.22(+18.18%) |
Jan 17, 2023 | 1.100 | 1.250 | 1.100 | 1.210 | 395,550 | +0.12(+11.01%) |
Jan 13, 2023 | 0.9500 | 1.090 | 0.9350 | 1.090 | 365,439 | +0.14(+14.74%) |
Jan 12, 2023 | 0.8270 | 0.9500 | 0.7800 | 0.9500 | 231,773 | +0.12(+14.79%) |
Jan 11, 2023 | 0.9083 | 0.9083 | 0.7900 | 0.8276 | 319,468 | -0.02(-2.65%) |
Jan 10, 2023 | 0.9200 | 0.9499 | 0.8286 | 0.8501 | 162,058 | -0.07(-7.60%) |
Jan 09, 2023 | 0.8700 | 0.9300 | 0.8102 | 0.9200 | 345,137 | +0.12(+14.93%) |
Jan 06, 2023 | 0.7900 | 0.8300 | 0.7525 | 0.8005 | 148,326 | +0.03(+3.76%) |
Jan 05, 2023 | 0.8000 | 0.8079 | 0.7650 | 0.7715 | 78,533 | -0.03(-3.56%) |
Jan 04, 2023 | 0.6400 | 0.8200 | 0.6200 | 0.8000 | 314,002 | +0.15(+23.27%) |
Jan 03, 2023 | 0.6900 | 0.7300 | 0.6400 | 0.6490 | 256,193 | -0.02(-3.13%) |
Dec 30, 2022 | 0.5800 | 0.6850 | 0.5520 | 0.6700 | 418,976 | +0.06(+9.84%) |
Dec 29, 2022 | 0.5300 | 0.6100 | 0.5255 | 0.6100 | 280,722 | +0.11(+22.61%) |
Dec 28, 2022 | 0.4500 | 0.5000 | 0.4511 | 0.4975 | 212,057 | +0.05(+10.56%) |
Dec 27, 2022 | 0.5200 | 0.5300 | 0.4450 | 0.4500 | 532,288 | -0.08(-14.95%) |
Dec 23, 2022 | 0.5700 | 0.5845 | 0.5214 | 0.5291 | 221,807 | +0.00(+0.19%) |
Dec 22, 2022 | 0.5600 | 0.5950 | 0.5100 | 0.5281 | 454,522 | -0.07(-11.95%) |
Dec 21, 2022 | 0.6600 | 0.6845 | 0.5700 | 0.5998 | 497,682 | -0.05(-7.86%) |
Dec 20, 2022 | 0.6839 | 0.7900 | 0.6319 | 0.6510 | 261,782 | -0.03(-4.81%) |
Dec 19, 2022 | 0.8160 | 0.8480 | 0.6500 | 0.6839 | 361,595 | -0.17(-19.54%) |
Dec 16, 2022 | 1.030 | 1.300 | 0.7849 | 0.8500 | 1,615,033 | -0.26(-23.42%) |
Dec 15, 2022 | 0.8700 | 1.260 | 0.8731 | 1.110 | 1,958,888 | +0.26(+31.05%) |
Dec 14, 2022 | 0.6400 | 1.020 | 0.6400 | 0.8470 | 2,305,247 | +0.21(+32.34%) |
Dec 13, 2022 | 0.5600 | 0.6524 | 0.5300 | 0.6400 | 188,051 | +0.13(+25.49%) |
Dec 12, 2022 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 147,703 | +0.05(+11.09%) |
Dec 09, 2022 | 0.5000 | 0.5100 | 0.4400 | 0.4591 | 191,625 | -0.04(-8.11%) |
Dec 08, 2022 | 0.5200 | 0.5210 | 0.4951 | 0.4996 | 295,135 | -0.02(-3.23%) |
Dec 07, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5163 | 94,262 | -0.01(-2.62%) |
Dec 06, 2022 | 0.5300 | 0.5549 | 0.5208 | 0.5302 | 96,748 | -0.01(-1.83%) |
Dec 05, 2022 | 0.5810 | 0.6052 | 0.5351 | 0.5401 | 266,099 | -0.06(-9.52%) |
Dec 02, 2022 | 0.6199 | 0.6199 | 0.5911 | 0.5969 | 321,748 | -0.02(-2.79%) |