Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.9600 | 0.9998 | 0.9000 | 0.9438 | 489,898 | -0.03(-2.70%) |
Jan 30, 2023 | 0.8000 | 1.090 | 0.7605 | 0.9700 | 2,486,519 | +0.14(+16.87%) |
Jan 27, 2023 | 0.7349 | 0.8860 | 0.7349 | 0.8300 | 865,245 | +0.09(+12.07%) |
Jan 26, 2023 | 0.7800 | 0.7835 | 0.7353 | 0.7406 | 112,214 | -0.02(-2.15%) |
Jan 25, 2023 | 0.7600 | 0.7899 | 0.7366 | 0.7569 | 50,723 | -0.02(-2.96%) |
Jan 24, 2023 | 0.7800 | 0.8000 | 0.7300 | 0.7800 | 49,624 | +0.02(+2.55%) |
Jan 23, 2023 | 0.7700 | 0.7999 | 0.7500 | 0.7606 | 105,328 | +0.00(+0.05%) |
Jan 20, 2023 | 0.7930 | 0.7980 | 0.7480 | 0.7602 | 98,139 | -0.01(-1.66%) |
Jan 19, 2023 | 0.8190 | 0.8297 | 0.7310 | 0.7730 | 178,375 | -0.02(-2.64%) |
Jan 18, 2023 | 0.7400 | 0.8000 | 0.7302 | 0.7940 | 261,489 | +0.05(+7.37%) |
Jan 17, 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7395 | 151,266 | +0.01(+1.48%) |
Jan 13, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7287 | 230,223 | +0.02(+2.48%) |
Jan 12, 2023 | 0.6800 | 0.7499 | 0.6500 | 0.7111 | 200,085 | +0.04(+5.50%) |
Jan 11, 2023 | 0.6300 | 0.6798 | 0.6216 | 0.6740 | 164,596 | +0.06(+9.61%) |
Jan 10, 2023 | 0.6250 | 0.6450 | 0.5973 | 0.6149 | 122,482 | -0.01(-1.62%) |
Jan 09, 2023 | 0.6000 | 0.6400 | 0.5850 | 0.6250 | 290,767 | +0.04(+7.46%) |
Jan 06, 2023 | 0.6099 | 0.6100 | 0.5806 | 0.5816 | 70,700 | -0.03(-4.42%) |
Jan 05, 2023 | 0.6000 | 0.6174 | 0.5710 | 0.6085 | 54,084 | -0.01(-1.66%) |
Jan 04, 2023 | 0.6100 | 0.6200 | 0.5900 | 0.6188 | 69,216 | +0.03(+4.88%) |
Jan 03, 2023 | 0.6000 | 0.6200 | 0.5600 | 0.5900 | 270,472 | +0.03(+6.31%) |
Dec 30, 2022 | 0.5635 | 0.5900 | 0.5310 | 0.5550 | 203,651 | -0.02(-3.48%) |
Dec 29, 2022 | 0.6100 | 0.6100 | 0.5656 | 0.5750 | 123,731 | -0.03(-4.17%) |
Dec 28, 2022 | 0.6000 | 0.6099 | 0.5995 | 0.6000 | 111,829 | +0.00(+0.02%) |
Dec 27, 2022 | 0.5700 | 0.6200 | 0.5539 | 0.5999 | 139,827 | +0.02(+3.45%) |
Dec 23, 2022 | 0.6000 | 0.6199 | 0.5650 | 0.5799 | 89,733 | -0.02(-2.78%) |
Dec 22, 2022 | 0.5825 | 0.6039 | 0.5703 | 0.5965 | 94,779 | -0.00(-0.25%) |
Dec 21, 2022 | 0.6000 | 0.6499 | 0.5603 | 0.5980 | 161,081 | +0.00(+0.35%) |
Dec 20, 2022 | 0.6000 | 0.6190 | 0.5700 | 0.5959 | 121,916 | -0.00(-0.70%) |
Dec 19, 2022 | 0.6010 | 0.6700 | 0.5637 | 0.6001 | 267,170 | -0.04(-6.23%) |
Dec 16, 2022 | 0.9200 | 1.000 | 0.5801 | 0.6400 | 3,864,204 | -0.22(-25.48%) |
Dec 15, 2022 | 0.7800 | 0.8800 | 0.7000 | 0.8588 | 1,245,363 | +0.08(+9.78%) |
Dec 14, 2022 | 0.7400 | 0.8090 | 0.7100 | 0.7823 | 264,775 | +0.06(+8.62%) |
Dec 13, 2022 | 0.7000 | 0.7476 | 0.6534 | 0.7202 | 144,972 | +0.02(+2.89%) |
Dec 12, 2022 | 0.6771 | 0.7199 | 0.6500 | 0.7000 | 68,891 | +0.02(+3.38%) |
Dec 09, 2022 | 0.7025 | 0.7099 | 0.6625 | 0.6771 | 83,591 | -0.02(-2.99%) |
Dec 08, 2022 | 0.6350 | 0.7000 | 0.6350 | 0.6980 | 15,980 | +0.01(+1.70%) |
Dec 07, 2022 | 0.6379 | 0.7200 | 0.6110 | 0.6863 | 24,246 | -0.01(-1.63%) |
Dec 06, 2022 | 0.6975 | 0.7220 | 0.6550 | 0.6977 | 151,998 | +0.01(+1.45%) |
Dec 05, 2022 | 0.6259 | 0.7221 | 0.5795 | 0.6877 | 295,718 | +0.12(+21.37%) |
Dec 02, 2022 | 0.5500 | 0.5798 | 0.5099 | 0.5666 | 159,797 | +0.03(+5.59%) |
Dec 01, 2022 | 0.5500 | 0.5500 | 0.5010 | 0.5366 | 39,826 | -0.01(-2.44%) |
Nov 30, 2022 | 0.5500 | 0.5511 | 0.5114 | 0.5500 | 42,240 | +0.02(+3.36%) |
Nov 29, 2022 | 0.5600 | 0.5986 | 0.5021 | 0.5321 | 94,271 | -0.07(-11.33%) |
Nov 28, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6001 | 46,870 | -0.03(-5.50%) |
Nov 25, 2022 | 0.6652 | 0.6800 | 0.6210 | 0.6350 | 10,256 | +0.00(+0.22%) |
Nov 23, 2022 | 0.6800 | 0.6887 | 0.6311 | 0.6336 | 59,036 | -0.02(-2.90%) |
Nov 22, 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6525 | 53,813 | +0.00(+0.38%) |
Nov 21, 2022 | 0.6500 | 0.7000 | 0.6482 | 0.6500 | 28,771 | -0.04(-6.14%) |
Nov 18, 2022 | 0.6699 | 0.7000 | 0.6300 | 0.6925 | 21,826 | +0.02(+3.36%) |
Nov 17, 2022 | 0.6400 | 0.6950 | 0.6300 | 0.6700 | 39,180 | -0.01(-1.41%) |
Nov 16, 2022 | 0.6900 | 0.6928 | 0.6551 | 0.6796 | 25,904 | +0.01(+1.45%) |
Nov 15, 2022 | 0.7000 | 0.7200 | 0.6611 | 0.6699 | 46,448 | -0.05(-6.76%) |
Nov 14, 2022 | 0.7000 | 0.7200 | 0.6901 | 0.7185 | 67,199 | +0.02(+2.64%) |
Nov 11, 2022 | 0.7000 | 0.7000 | 0.6655 | 0.7000 | 37,251 | +0.03(+4.48%) |
Nov 10, 2022 | 0.7000 | 0.7000 | 0.6542 | 0.6700 | 39,011 | +0.02(+2.29%) |
Nov 09, 2022 | 0.6700 | 0.7099 | 0.6499 | 0.6550 | 27,800 | -0.01(-1.86%) |
Nov 08, 2022 | 0.6821 | 0.7138 | 0.6350 | 0.6674 | 54,618 | +0.01(+1.12%) |
Nov 07, 2022 | 0.7000 | 0.7001 | 0.6500 | 0.6600 | 19,030 | -0.04(-5.71%) |
Nov 04, 2022 | 0.7000 | 0.7100 | 0.6815 | 0.7000 | 13,349 | +0.02(+2.94%) |
Nov 03, 2022 | 0.7100 | 0.7299 | 0.6800 | 0.6800 | 47,824 | -0.02(-3.55%) |
Nov 02, 2022 | 0.7000 | 0.7300 | 0.6499 | 0.7050 | 52,525 | +0.01(+1.79%) |