Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.6038 | 0.6300 | 0.6009 | 0.6212 | 275,501 | +0.01(+2.31%) |
Jan 30, 2023 | 0.6400 | 0.6359 | 0.6000 | 0.6072 | 257,637 | -0.02(-2.55%) |
Jan 27, 2023 | 0.6124 | 0.6360 | 0.6040 | 0.6231 | 181,707 | -0.01(-1.30%) |
Jan 26, 2023 | 0.6400 | 0.6476 | 0.6000 | 0.6313 | 266,741 | +0.02(+3.42%) |
Jan 25, 2023 | 0.5621 | 0.6177 | 0.5621 | 0.6104 | 298,708 | +0.04(+6.16%) |
Jan 24, 2023 | 0.6000 | 0.6000 | 0.5551 | 0.5750 | 411,246 | +0.01(+1.25%) |
Jan 23, 2023 | 0.6069 | 0.6300 | 0.5600 | 0.5679 | 641,762 | -0.04(-6.52%) |
Jan 20, 2023 | 0.6197 | 0.6197 | 0.5820 | 0.6075 | 331,658 | +0.03(+4.72%) |
Jan 19, 2023 | 0.6400 | 0.6400 | 0.5721 | 0.5801 | 246,371 | -0.06(-9.15%) |
Jan 18, 2023 | 0.6600 | 0.7000 | 0.6299 | 0.6385 | 339,286 | -0.03(-4.36%) |
Jan 17, 2023 | 0.6765 | 0.7010 | 0.6500 | 0.6676 | 320,122 | -0.02(-2.97%) |
Jan 13, 2023 | 0.7200 | 0.7200 | 0.6696 | 0.6880 | 255,317 | -0.03(-4.81%) |
Jan 12, 2023 | 0.6780 | 0.7300 | 0.6530 | 0.7228 | 364,546 | +0.06(+8.61%) |
Jan 11, 2023 | 0.7130 | 0.7469 | 0.6500 | 0.6655 | 550,943 | -0.02(-3.04%) |
Jan 10, 2023 | 0.5700 | 0.7130 | 0.5400 | 0.6864 | 756,957 | +0.14(+25.19%) |
Jan 09, 2023 | 0.5300 | 0.5801 | 0.5316 | 0.5483 | 346,528 | +0.03(+4.96%) |
Jan 06, 2023 | 0.5264 | 0.5507 | 0.5003 | 0.5224 | 253,313 | +0.01(+2.43%) |
Jan 05, 2023 | 0.5600 | 0.5596 | 0.5100 | 0.5100 | 309,520 | -0.03(-5.42%) |
Jan 04, 2023 | 0.5738 | 0.5738 | 0.5300 | 0.5392 | 184,470 | +0.01(+2.49%) |
Jan 03, 2023 | 0.5426 | 0.5800 | 0.5225 | 0.5261 | 369,585 | +0.00(+0.02%) |
Dec 30, 2022 | 0.5000 | 0.5370 | 0.5000 | 0.5260 | 423,005 | +0.00(+0.48%) |
Dec 29, 2022 | 0.5315 | 0.5400 | 0.5100 | 0.5235 | 619,894 | -0.01(-1.93%) |
Dec 28, 2022 | 0.5000 | 0.5477 | 0.5000 | 0.5338 | 620,517 | +0.02(+3.89%) |
Dec 27, 2022 | 0.5200 | 0.5634 | 0.5002 | 0.5138 | 725,961 | -0.03(-5.91%) |
Dec 23, 2022 | 0.5700 | 0.5959 | 0.5335 | 0.5461 | 565,188 | -0.03(-4.69%) |
Dec 22, 2022 | 0.5900 | 0.6182 | 0.5600 | 0.5730 | 427,187 | -0.03(-4.64%) |
Dec 21, 2022 | 0.7099 | 0.7099 | 0.6000 | 0.6009 | 548,614 | -0.05(-8.15%) |
Dec 20, 2022 | 0.6666 | 0.6900 | 0.6400 | 0.6542 | 414,586 | -0.03(-4.54%) |
Dec 19, 2022 | 0.7500 | 0.7500 | 0.6750 | 0.6853 | 385,770 | -0.06(-8.64%) |
Dec 16, 2022 | 0.7533 | 0.7800 | 0.7300 | 0.7501 | 1,051,204 | -0.01(-1.95%) |
Dec 15, 2022 | 0.7610 | 0.7899 | 0.7600 | 0.7650 | 226,721 | -0.02(-1.92%) |
Dec 14, 2022 | 0.7999 | 0.8159 | 0.7602 | 0.7800 | 435,328 | -0.02(-2.40%) |
Dec 13, 2022 | 0.8099 | 0.8500 | 0.7800 | 0.7992 | 265,112 | +0.02(+2.76%) |
Dec 12, 2022 | 0.8200 | 0.8300 | 0.7433 | 0.7777 | 469,946 | -0.04(-5.20%) |
Dec 09, 2022 | 0.7500 | 0.8400 | 0.7500 | 0.8204 | 337,575 | +0.03(+3.77%) |
Dec 08, 2022 | 0.7600 | 0.8275 | 0.7600 | 0.7906 | 256,802 | +0.03(+3.52%) |
Dec 07, 2022 | 0.7700 | 0.8075 | 0.7501 | 0.7637 | 212,865 | -0.04(-4.42%) |
Dec 06, 2022 | 0.7200 | 0.8650 | 0.6951 | 0.7990 | 986,441 | +0.09(+12.41%) |
Dec 05, 2022 | 0.7135 | 0.7300 | 0.6900 | 0.7108 | 728,447 | +0.01(+1.54%) |
Dec 02, 2022 | 0.7000 | 0.7202 | 0.6831 | 0.7000 | 1,491,281 | +0.00(+0.00%) |
Dec 01, 2022 | 0.7100 | 0.7301 | 0.6928 | 0.7000 | 1,162,651 | +0.00(+0.00%) |
Nov 30, 2022 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | 1,171,046 | +0.00(+0.00%) |
Nov 29, 2022 | 0.7100 | 0.7200 | 0.6929 | 0.7000 | 422,579 | +0.00(+0.00%) |
Nov 28, 2022 | 0.7700 | 0.8099 | 0.6900 | 0.7000 | 995,964 | -0.07(-9.22%) |
Nov 25, 2022 | 0.7977 | 0.8000 | 0.7635 | 0.7711 | 125,587 | +0.01(+1.46%) |
Nov 23, 2022 | 0.7875 | 0.8246 | 0.7030 | 0.7600 | 282,892 | -0.02(-2.26%) |
Nov 22, 2022 | 0.8000 | 0.8190 | 0.7440 | 0.7776 | 319,966 | -0.01(-1.54%) |
Nov 21, 2022 | 0.8000 | 0.8385 | 0.7710 | 0.7898 | 418,652 | -0.01(-1.29%) |
Nov 18, 2022 | 0.8986 | 0.8986 | 0.7970 | 0.8001 | 298,171 | -0.03(-4.04%) |
Nov 17, 2022 | 0.8600 | 0.8800 | 0.8250 | 0.8338 | 297,558 | -0.03(-3.05%) |
Nov 16, 2022 | 0.8600 | 0.9150 | 0.8540 | 0.8600 | 302,933 | -0.03(-3.65%) |
Nov 15, 2022 | 0.9300 | 0.9300 | 0.8600 | 0.8926 | 578,449 | -0.00(-0.17%) |
Nov 14, 2022 | 0.8880 | 0.9167 | 0.8708 | 0.8941 | 366,720 | +0.01(+0.65%) |
Nov 11, 2022 | 0.9299 | 0.9300 | 0.8684 | 0.8883 | 531,505 | -0.03(-3.45%) |
Nov 10, 2022 | 0.8978 | 0.9729 | 0.8555 | 0.9200 | 997,092 | +0.06(+6.41%) |
Nov 09, 2022 | 0.9200 | 0.9200 | 0.8500 | 0.8646 | 509,219 | -0.06(-6.11%) |
Nov 08, 2022 | 0.9000 | 0.9400 | 0.8700 | 0.9209 | 472,203 | +0.02(+2.61%) |
Nov 07, 2022 | 0.8900 | 0.9100 | 0.8900 | 0.8975 | 376,385 | -0.01(-1.32%) |
Nov 04, 2022 | 0.9200 | 0.9300 | 0.8900 | 0.9095 | 355,865 | -0.01(-0.76%) |
Nov 03, 2022 | 0.9400 | 0.9400 | 0.8950 | 0.9165 | 375,131 | -0.02(-2.19%) |
Nov 02, 2022 | 0.9700 | 1.020 | 0.8995 | 0.9370 | 904,682 | -0.06(-5.62%) |