Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.8929 | 0.9464 | 0.8604 | 0.9111 | 225,730 | +0.05(+6.21%) |
Nov 29, 2022 | 0.8700 | 0.9000 | 0.8120 | 0.8578 | 351,676 | -0.06(-6.76%) |
Nov 28, 2022 | 1.000 | 1.030 | 0.8800 | 0.9200 | 604,644 | -0.11(-10.68%) |
Nov 25, 2022 | 1.120 | 1.120 | 0.9600 | 1.030 | 494,282 | -0.01(-0.96%) |
Nov 23, 2022 | 1.200 | 1.220 | 0.9600 | 1.040 | 943,928 | -0.13(-11.11%) |
Nov 22, 2022 | 0.9400 | 1.190 | 0.9400 | 1.170 | 1,739,614 | +0.25(+27.19%) |
Nov 21, 2022 | 0.8400 | 0.9580 | 0.8100 | 0.9199 | 1,001,281 | +0.09(+10.58%) |
Nov 18, 2022 | 0.7200 | 0.8628 | 0.6900 | 0.8319 | 2,962,009 | +0.15(+22.34%) |
Nov 17, 2022 | 0.6400 | 0.8499 | 0.5953 | 0.6800 | 8,114,387 | +0.10(+16.46%) |
Nov 16, 2022 | 0.5557 | 0.5899 | 0.5515 | 0.5839 | 219,011 | +0.02(+4.27%) |
Nov 15, 2022 | 0.5510 | 0.5805 | 0.5510 | 0.5600 | 112,445 | +0.01(+1.63%) |
Nov 14, 2022 | 0.5900 | 0.5938 | 0.5400 | 0.5510 | 143,671 | -0.04(-7.21%) |
Nov 11, 2022 | 0.5731 | 0.6143 | 0.5400 | 0.5938 | 51,247 | +0.00(+0.51%) |
Nov 10, 2022 | 0.6500 | 0.6800 | 0.5000 | 0.5908 | 321,498 | -0.06(-9.11%) |
Nov 09, 2022 | 0.6700 | 0.6950 | 0.6500 | 0.6500 | 165,276 | -0.02(-3.26%) |
Nov 08, 2022 | 0.6969 | 0.7052 | 0.6500 | 0.6719 | 67,613 | -0.02(-2.62%) |
Nov 07, 2022 | 0.6800 | 0.7100 | 0.6500 | 0.6900 | 200,760 | -0.01(-1.43%) |
Nov 04, 2022 | 0.6800 | 0.7100 | 0.6400 | 0.7000 | 67,933 | +0.03(+4.49%) |
Nov 03, 2022 | 0.6800 | 0.6999 | 0.6100 | 0.6699 | 38,059 | -0.01(-1.05%) |
Nov 02, 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6770 | 33,355 | -0.01(-1.88%) |
Nov 01, 2022 | 0.6800 | 0.6945 | 0.6207 | 0.6900 | 70,192 | +0.00(+0.00%) |
Oct 31, 2022 | 0.7100 | 0.7100 | 0.5900 | 0.6900 | 125,013 | -0.02(-2.82%) |
Oct 28, 2022 | 0.7400 | 0.7400 | 0.6800 | 0.7100 | 84,794 | -0.02(-2.75%) |
Oct 27, 2022 | 0.7400 | 0.7440 | 0.7200 | 0.7301 | 39,228 | -0.01(-1.34%) |
Oct 26, 2022 | 0.7500 | 0.7540 | 0.7350 | 0.7400 | 92,760 | -0.01(-1.88%) |
Oct 25, 2022 | 0.7500 | 0.7600 | 0.7200 | 0.7542 | 40,856 | +0.02(+2.24%) |
Oct 24, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7377 | 24,970 | +0.01(+0.72%) |
Oct 21, 2022 | 0.7200 | 0.7450 | 0.7010 | 0.7324 | 62,132 | -0.00(-0.08%) |
Oct 20, 2022 | 0.7400 | 0.7550 | 0.7000 | 0.7330 | 84,757 | +0.01(+1.10%) |
Oct 19, 2022 | 0.7400 | 0.7500 | 0.7000 | 0.7250 | 97,898 | -0.00(-0.62%) |
Oct 18, 2022 | 0.7500 | 0.7500 | 0.7105 | 0.7295 | 69,557 | +0.01(+1.42%) |
Oct 17, 2022 | 0.7000 | 0.7400 | 0.6800 | 0.7193 | 213,755 | +0.02(+3.48%) |
Oct 14, 2022 | 0.6935 | 0.7190 | 0.6777 | 0.6951 | 60,120 | +0.01(+0.89%) |
Oct 13, 2022 | 0.7000 | 0.7000 | 0.6761 | 0.6890 | 36,455 | +0.00(+0.07%) |
Oct 12, 2022 | 0.6791 | 0.7189 | 0.6700 | 0.6885 | 27,821 | -0.02(-2.89%) |
Oct 11, 2022 | 0.7002 | 0.7200 | 0.6800 | 0.7090 | 240,091 | +0.01(+1.43%) |
Oct 10, 2022 | 0.6700 | 0.7200 | 0.6635 | 0.6990 | 140,657 | +0.04(+5.35%) |
Oct 07, 2022 | 0.7000 | 0.7200 | 0.6500 | 0.6635 | 72,051 | -0.03(-3.84%) |
Oct 06, 2022 | 0.6800 | 0.7000 | 0.6650 | 0.6900 | 29,565 | +0.00(+0.29%) |
Oct 05, 2022 | 0.7015 | 0.7049 | 0.6630 | 0.6880 | 35,199 | -0.00(-0.16%) |
Oct 04, 2022 | 0.7500 | 0.7550 | 0.6711 | 0.6891 | 146,078 | -0.01(-1.98%) |
Oct 03, 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7030 | 192,812 | +0.00(+0.43%) |
Sep 30, 2022 | 0.7000 | 0.7198 | 0.6900 | 0.7000 | 99,095 | +0.01(+1.33%) |
Sep 29, 2022 | 0.6700 | 0.7200 | 0.6601 | 0.6908 | 117,417 | +0.03(+3.91%) |
Sep 28, 2022 | 0.6500 | 0.6898 | 0.6500 | 0.6648 | 161,982 | -0.02(-2.62%) |
Sep 27, 2022 | 0.7100 | 0.7299 | 0.6603 | 0.6827 | 138,602 | -0.02(-2.47%) |
Sep 26, 2022 | 0.7049 | 0.7390 | 0.7000 | 0.7000 | 77,460 | -0.03(-3.67%) |
Sep 23, 2022 | 0.7700 | 0.7900 | 0.7046 | 0.7267 | 126,594 | -0.02(-3.12%) |
Sep 22, 2022 | 0.7700 | 0.7900 | 0.7400 | 0.7501 | 217,311 | -0.02(-2.86%) |
Sep 21, 2022 | 0.7800 | 0.8000 | 0.7648 | 0.7722 | 223,106 | -0.02(-2.65%) |
Sep 20, 2022 | 0.8200 | 0.8200 | 0.7751 | 0.7932 | 125,217 | -0.03(-3.24%) |
Sep 19, 2022 | 0.8700 | 0.8776 | 0.7807 | 0.8198 | 204,317 | -0.03(-2.98%) |
Sep 16, 2022 | 0.8700 | 0.8800 | 0.8300 | 0.8450 | 140,840 | -0.02(-2.86%) |
Sep 15, 2022 | 0.8890 | 0.9000 | 0.8621 | 0.8699 | 48,980 | -0.02(-1.81%) |
Sep 14, 2022 | 0.9100 | 0.9100 | 0.8801 | 0.8859 | 88,755 | -0.02(-2.43%) |
Sep 13, 2022 | 0.9397 | 0.9400 | 0.8920 | 0.9080 | 73,919 | -0.02(-1.85%) |
Sep 12, 2022 | 0.9600 | 0.9600 | 0.9200 | 0.9251 | 93,320 | -0.02(-2.61%) |
Sep 09, 2022 | 0.9600 | 0.9995 | 0.9300 | 0.9499 | 72,668 | -0.01(-0.64%) |
Sep 08, 2022 | 0.9900 | 1.020 | 0.9010 | 0.9560 | 255,183 | -0.04(-4.40%) |
Sep 07, 2022 | 0.9500 | 1.150 | 0.9200 | 1.000 | 1,709,167 | +0.03(+3.10%) |
Sep 06, 2022 | 0.9500 | 0.9720 | 0.9500 | 0.9699 | 48,458 | +0.01(+1.53%) |
Sep 02, 2022 | 0.9721 | 0.9721 | 0.9402 | 0.9553 | 42,863 | +0.01(+1.47%) |