Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.300 | 1.310 | 1.275 | 1.300 | 84,451 | +0.00(+0.00%) |
Jan 30, 2023 | 1.290 | 1.320 | 1.280 | 1.300 | 130,988 | -0.01(-0.76%) |
Jan 27, 2023 | 1.151 | 1.310 | 1.151 | 1.310 | 271,868 | +0.17(+14.91%) |
Jan 26, 2023 | 1.130 | 1.160 | 1.130 | 1.140 | 28,586 | +0.00(+0.00%) |
Jan 25, 2023 | 1.140 | 1.160 | 1.130 | 1.140 | 32,919 | -0.04(-3.39%) |
Jan 24, 2023 | 1.150 | 1.180 | 1.120 | 1.180 | 42,489 | +0.05(+4.42%) |
Jan 23, 2023 | 1.090 | 1.130 | 1.040 | 1.130 | 301,556 | +0.08(+7.62%) |
Jan 20, 2023 | 1.060 | 1.080 | 1.040 | 1.050 | 208,018 | +0.00(+0.00%) |
Jan 19, 2023 | 1.030 | 1.060 | 1.030 | 1.050 | 37,246 | +0.01(+0.96%) |
Jan 18, 2023 | 1.040 | 1.070 | 1.030 | 1.040 | 246,971 | +0.01(+0.48%) |
Jan 17, 2023 | 1.050 | 1.060 | 1.034 | 1.035 | 46,820 | -0.01(-0.48%) |
Jan 13, 2023 | 1.040 | 1.075 | 1.035 | 1.040 | 88,469 | +0.00(+0.00%) |
Jan 12, 2023 | 1.030 | 1.040 | 1.010 | 1.040 | 56,234 | +0.00(+0.00%) |
Jan 11, 2023 | 1.000 | 1.059 | 0.9901 | 1.040 | 730,427 | +0.04(+4.01%) |
Jan 10, 2023 | 0.9700 | 1.000 | 0.9700 | 0.9999 | 143,558 | +0.01(+1.00%) |
Jan 09, 2023 | 1.000 | 1.000 | 0.9700 | 0.9900 | 26,260 | +0.02(+2.06%) |
Jan 06, 2023 | 0.9900 | 1.010 | 0.9521 | 0.9700 | 47,095 | -0.02(-1.52%) |
Jan 05, 2023 | 1.021 | 1.021 | 0.9639 | 0.9850 | 72,842 | -0.04(-3.43%) |
Jan 04, 2023 | 1.050 | 1.050 | 1.000 | 1.020 | 73,050 | +0.00(+0.00%) |
Jan 03, 2023 | 0.9800 | 1.050 | 0.9800 | 1.020 | 68,371 | +0.01(+0.99%) |
Dec 30, 2022 | 1.020 | 1.040 | 0.9600 | 1.010 | 159,603 | -0.04(-3.81%) |
Dec 29, 2022 | 1.040 | 1.165 | 1.030 | 1.050 | 450,509 | -0.01(-0.94%) |
Dec 28, 2022 | 0.9549 | 1.070 | 0.9106 | 1.060 | 245,984 | +0.12(+12.36%) |
Dec 27, 2022 | 0.9291 | 0.9500 | 0.8843 | 0.9434 | 56,303 | -0.00(-0.43%) |
Dec 23, 2022 | 0.8825 | 0.9489 | 0.8511 | 0.9475 | 94,479 | +0.08(+8.78%) |
Dec 22, 2022 | 0.8500 | 0.8934 | 0.8500 | 0.8710 | 36,321 | -0.00(-0.17%) |
Dec 21, 2022 | 0.8472 | 0.8897 | 0.8350 | 0.8725 | 64,897 | +0.02(+2.70%) |
Dec 20, 2022 | 0.8289 | 0.8600 | 0.8289 | 0.8496 | 49,512 | +0.00(+0.32%) |
Dec 19, 2022 | 0.8500 | 0.8586 | 0.8401 | 0.8469 | 8,680 | -0.00(-0.36%) |
Dec 16, 2022 | 0.8700 | 0.8934 | 0.8500 | 0.8500 | 41,206 | +0.00(+0.08%) |
Dec 15, 2022 | 0.8700 | 0.8701 | 0.8304 | 0.8493 | 338,445 | -0.02(-2.12%) |
Dec 14, 2022 | 0.8600 | 0.8900 | 0.8411 | 0.8677 | 187,548 | -0.01(-1.40%) |
Dec 13, 2022 | 0.8810 | 0.8878 | 0.8699 | 0.8800 | 30,350 | -0.00(-0.02%) |
Dec 12, 2022 | 0.8900 | 0.9100 | 0.8610 | 0.8802 | 64,061 | -0.01(-1.44%) |
Dec 09, 2022 | 0.9000 | 0.9100 | 0.8800 | 0.8931 | 86,627 | -0.01(-0.77%) |
Dec 08, 2022 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 115,472 | +0.00(+0.00%) |
Dec 07, 2022 | 0.8800 | 0.9198 | 0.8800 | 0.9000 | 92,381 | -0.00(-0.07%) |
Dec 06, 2022 | 0.9399 | 0.9399 | 0.8800 | 0.9006 | 93,926 | -0.03(-3.17%) |
Dec 05, 2022 | 0.9450 | 0.9500 | 0.9300 | 0.9301 | 45,214 | -0.03(-2.96%) |
Dec 02, 2022 | 0.9400 | 0.9589 | 0.9400 | 0.9585 | 27,262 | +0.02(+2.50%) |
Dec 01, 2022 | 0.9700 | 0.9700 | 0.9350 | 0.9351 | 37,445 | -0.02(-1.84%) |
Nov 30, 2022 | 0.9500 | 0.9700 | 0.9416 | 0.9526 | 15,249 | +0.01(+0.69%) |
Nov 29, 2022 | 0.9600 | 0.9700 | 0.9409 | 0.9461 | 82,456 | -0.00(-0.41%) |
Nov 28, 2022 | 0.9862 | 1.000 | 0.9403 | 0.9500 | 38,476 | -0.05(-4.52%) |
Nov 25, 2022 | 1.000 | 1.000 | 0.9782 | 0.9950 | 4,981 | -0.01(-1.00%) |
Nov 23, 2022 | 0.9850 | 1.010 | 0.9818 | 1.005 | 25,113 | +0.04(+4.13%) |
Nov 22, 2022 | 1.000 | 1.010 | 0.9600 | 0.9651 | 52,789 | -0.02(-1.72%) |
Nov 21, 2022 | 1.000 | 1.010 | 0.9501 | 0.9820 | 35,481 | -0.02(-1.80%) |
Nov 18, 2022 | 1.040 | 1.040 | 0.9800 | 1.000 | 60,015 | -0.03(-2.91%) |
Nov 17, 2022 | 1.010 | 1.040 | 1.010 | 1.030 | 21,556 | -0.02(-1.90%) |
Nov 16, 2022 | 1.050 | 1.070 | 1.000 | 1.050 | 103,859 | +0.00(+0.00%) |
Nov 15, 2022 | 1.050 | 1.060 | 1.040 | 1.050 | 245,055 | +0.01(+0.96%) |
Nov 14, 2022 | 1.030 | 1.080 | 1.030 | 1.040 | 59,704 | +0.01(+0.97%) |
Nov 11, 2022 | 1.040 | 1.040 | 1.020 | 1.030 | 62,130 | -0.01(-0.96%) |
Nov 10, 2022 | 1.060 | 1.060 | 1.010 | 1.040 | 76,177 | +0.02(+1.96%) |
Nov 09, 2022 | 1.070 | 1.086 | 0.9962 | 1.020 | 99,625 | -0.05(-4.36%) |
Nov 08, 2022 | 1.100 | 1.100 | 1.060 | 1.067 | 42,174 | -0.03(-2.60%) |
Nov 07, 2022 | 1.090 | 1.100 | 1.080 | 1.095 | 74,315 | +0.02(+2.34%) |
Nov 04, 2022 | 1.150 | 1.160 | 1.060 | 1.070 | 51,520 | -0.06(-5.33%) |
Nov 03, 2022 | 1.150 | 1.151 | 1.130 | 1.130 | 135,566 | -0.01(-1.29%) |
Nov 02, 2022 | 1.140 | 1.168 | 1.140 | 1.145 | 46,157 | -0.00(-0.43%) |