Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.320 | 1.410 | 1.290 | 1.370 | 53,762 | +0.01(+0.74%) |
Dec 29, 2022 | 1.180 | 1.370 | 1.180 | 1.360 | 159,312 | +0.17(+14.29%) |
Dec 28, 2022 | 1.190 | 1.270 | 1.190 | 1.190 | 44,254 | -0.04(-3.25%) |
Dec 27, 2022 | 1.270 | 1.310 | 1.200 | 1.230 | 110,777 | -0.08(-6.11%) |
Dec 23, 2022 | 1.360 | 1.415 | 1.300 | 1.310 | 155,790 | -0.15(-10.27%) |
Dec 22, 2022 | 1.480 | 1.540 | 1.410 | 1.460 | 67,455 | -0.11(-7.01%) |
Dec 21, 2022 | 1.340 | 1.600 | 1.230 | 1.570 | 335,303 | +0.08(+5.37%) |
Dec 20, 2022 | 1.390 | 1.499 | 1.390 | 1.490 | 101,934 | +0.06(+4.20%) |
Dec 19, 2022 | 1.500 | 1.500 | 1.270 | 1.430 | 202,494 | +0.01(+0.70%) |
Dec 16, 2022 | 1.310 | 1.450 | 1.290 | 1.420 | 145,873 | +0.07(+5.19%) |
Dec 15, 2022 | 1.220 | 1.350 | 1.190 | 1.350 | 171,685 | +0.04(+3.05%) |
Dec 14, 2022 | 1.220 | 1.320 | 1.220 | 1.310 | 41,391 | +0.02(+1.55%) |
Dec 13, 2022 | 1.200 | 1.350 | 1.100 | 1.290 | 153,267 | +0.08(+6.61%) |
Dec 12, 2022 | 1.280 | 1.280 | 1.160 | 1.210 | 74,510 | -0.10(-7.63%) |
Dec 09, 2022 | 1.270 | 1.400 | 1.260 | 1.310 | 107,686 | +0.04(+3.15%) |
Dec 08, 2022 | 1.150 | 1.330 | 1.150 | 1.270 | 128,007 | +0.03(+2.42%) |
Dec 07, 2022 | 1.310 | 1.320 | 1.150 | 1.240 | 77,160 | -0.10(-7.46%) |
Dec 06, 2022 | 1.320 | 1.365 | 1.280 | 1.340 | 23,455 | -0.02(-1.47%) |
Dec 05, 2022 | 1.310 | 1.410 | 1.310 | 1.360 | 78,459 | +0.04(+3.03%) |
Dec 02, 2022 | 1.080 | 1.380 | 1.080 | 1.320 | 160,583 | +0.15(+12.82%) |
Dec 01, 2022 | 1.010 | 1.180 | 1.010 | 1.170 | 70,225 | +0.09(+8.33%) |
Nov 30, 2022 | 1.090 | 1.160 | 1.050 | 1.080 | 76,574 | -0.02(-1.82%) |
Nov 29, 2022 | 1.070 | 1.140 | 1.070 | 1.100 | 63,206 | +0.04(+3.77%) |
Nov 28, 2022 | 1.060 | 1.150 | 0.8300 | 1.060 | 244,540 | -0.11(-9.40%) |
Nov 25, 2022 | 1.340 | 1.340 | 1.000 | 1.170 | 617,495 | -0.29(-19.86%) |
Nov 23, 2022 | 1.520 | 1.520 | 1.410 | 1.460 | 64,043 | -0.08(-5.19%) |
Nov 22, 2022 | 1.440 | 1.590 | 1.440 | 1.540 | 76,021 | +0.14(+10.00%) |
Nov 21, 2022 | 1.510 | 1.528 | 1.400 | 1.400 | 71,364 | -0.17(-10.83%) |
Nov 18, 2022 | 1.490 | 1.600 | 1.420 | 1.570 | 41,667 | +0.10(+6.80%) |
Nov 17, 2022 | 1.450 | 1.520 | 1.450 | 1.470 | 47,686 | -0.03(-2.00%) |
Nov 16, 2022 | 1.470 | 1.530 | 1.370 | 1.500 | 68,475 | -0.03(-1.96%) |
Nov 15, 2022 | 1.470 | 1.540 | 1.360 | 1.530 | 372,076 | +0.24(+18.60%) |
Nov 14, 2022 | 1.200 | 1.400 | 1.200 | 1.290 | 587,535 | +0.28(+27.72%) |
Nov 11, 2022 | 0.8875 | 1.040 | 0.8781 | 1.010 | 184,167 | +0.12(+13.80%) |
Nov 10, 2022 | 0.8760 | 0.9130 | 0.8302 | 0.8875 | 102,685 | +0.02(+2.53%) |
Nov 09, 2022 | 0.8600 | 0.9234 | 0.8541 | 0.8656 | 59,253 | -0.00(-0.39%) |
Nov 08, 2022 | 0.8567 | 0.8834 | 0.8501 | 0.8690 | 53,749 | -0.03(-3.49%) |
Nov 07, 2022 | 0.9100 | 0.9498 | 0.8849 | 0.9004 | 65,427 | -0.00(-0.24%) |
Nov 04, 2022 | 0.8599 | 0.9300 | 0.8599 | 0.9026 | 70,867 | +0.05(+6.18%) |
Nov 03, 2022 | 0.8294 | 0.8668 | 0.7985 | 0.8501 | 81,141 | +0.03(+3.65%) |
Nov 02, 2022 | 0.8195 | 0.8407 | 0.7802 | 0.8202 | 47,866 | +0.00(+0.09%) |
Nov 01, 2022 | 0.8080 | 0.8200 | 0.7900 | 0.8195 | 32,871 | +0.01(+1.55%) |
Oct 31, 2022 | 0.8560 | 0.8560 | 0.7800 | 0.8070 | 67,971 | -0.06(-6.43%) |
Oct 28, 2022 | 0.8102 | 0.8779 | 0.8102 | 0.8625 | 13,125 | -0.01(-1.71%) |
Oct 27, 2022 | 0.9099 | 0.9099 | 0.8600 | 0.8775 | 40,076 | -0.04(-4.10%) |
Oct 26, 2022 | 0.8920 | 0.9400 | 0.8920 | 0.9150 | 34,926 | +0.01(+1.37%) |
Oct 25, 2022 | 0.8902 | 0.9283 | 0.8902 | 0.9026 | 14,871 | +0.01(+0.74%) |
Oct 24, 2022 | 0.9005 | 0.9199 | 0.8800 | 0.8960 | 54,494 | -0.06(-6.33%) |
Oct 21, 2022 | 0.9302 | 0.9565 | 0.9302 | 0.9565 | 15,219 | +0.01(+1.37%) |
Oct 20, 2022 | 0.9800 | 0.9920 | 0.8902 | 0.9436 | 95,041 | -0.05(-5.17%) |
Oct 19, 2022 | 0.9612 | 0.9950 | 0.9612 | 0.9950 | 53,596 | +0.00(+0.23%) |
Oct 18, 2022 | 0.9901 | 1.012 | 0.9502 | 0.9927 | 35,551 | +0.01(+0.54%) |
Oct 17, 2022 | 0.9705 | 1.000 | 0.9705 | 0.9874 | 6,522 | +0.01(+1.27%) |
Oct 14, 2022 | 0.9612 | 0.9856 | 0.9605 | 0.9750 | 28,004 | +0.01(+1.44%) |
Oct 13, 2022 | 0.9931 | 0.9976 | 0.9605 | 0.9612 | 84,887 | -0.04(-3.88%) |
Oct 12, 2022 | 0.9610 | 1.010 | 0.9610 | 1.000 | 18,676 | +0.03(+3.09%) |
Oct 11, 2022 | 1.030 | 1.030 | 0.9700 | 0.9700 | 20,877 | -0.05(-4.90%) |
Oct 10, 2022 | 1.020 | 1.040 | 1.000 | 1.020 | 13,293 | -0.02(-1.92%) |
Oct 07, 2022 | 1.040 | 1.043 | 1.024 | 1.040 | 10,623 | +0.01(+0.48%) |
Oct 06, 2022 | 1.021 | 1.060 | 1.020 | 1.035 | 22,520 | -0.02(-1.43%) |
Oct 05, 2022 | 1.080 | 1.080 | 1.020 | 1.050 | 57,120 | +0.00(+0.00%) |
Oct 04, 2022 | 1.030 | 1.070 | 1.030 | 1.050 | 48,338 | +0.02(+1.94%) |