Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.5100 | 0.5486 | 0.5000 | 0.5285 | 903,376 | +0.01(+1.32%) |
Dec 29, 2022 | 0.5000 | 0.5500 | 0.5000 | 0.5216 | 829,278 | +0.02(+3.90%) |
Dec 28, 2022 | 0.5080 | 0.5200 | 0.5000 | 0.5020 | 583,944 | -0.01(-2.73%) |
Dec 27, 2022 | 0.5800 | 0.5800 | 0.5051 | 0.5161 | 754,283 | -0.06(-10.37%) |
Dec 23, 2022 | 0.5600 | 0.5990 | 0.5512 | 0.5758 | 357,780 | +0.01(+2.02%) |
Dec 22, 2022 | 0.5700 | 0.5900 | 0.5500 | 0.5644 | 432,188 | -0.01(-1.33%) |
Dec 21, 2022 | 0.5900 | 0.6100 | 0.5701 | 0.5720 | 509,736 | -0.02(-3.12%) |
Dec 20, 2022 | 0.5800 | 0.6000 | 0.5600 | 0.5904 | 493,119 | +0.02(+3.58%) |
Dec 19, 2022 | 0.5820 | 0.5820 | 0.5400 | 0.5700 | 693,658 | -0.01(-2.21%) |
Dec 16, 2022 | 0.5800 | 0.5965 | 0.5701 | 0.5829 | 527,637 | -0.00(-0.38%) |
Dec 15, 2022 | 0.6130 | 0.6130 | 0.5800 | 0.5851 | 577,866 | -0.03(-4.68%) |
Dec 14, 2022 | 0.6300 | 0.6500 | 0.6060 | 0.6138 | 503,573 | -0.02(-2.57%) |
Dec 13, 2022 | 0.6702 | 0.6800 | 0.6300 | 0.6300 | 375,256 | -0.04(-5.26%) |
Dec 12, 2022 | 0.6600 | 0.7000 | 0.6400 | 0.6650 | 478,763 | -0.00(-0.55%) |
Dec 09, 2022 | 0.6800 | 0.7000 | 0.6550 | 0.6687 | 814,501 | -0.00(-0.71%) |
Dec 08, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6735 | 572,821 | +0.01(+1.26%) |
Dec 07, 2022 | 0.7000 | 0.7116 | 0.6300 | 0.6651 | 905,715 | -0.05(-6.85%) |
Dec 06, 2022 | 0.7200 | 0.7598 | 0.6748 | 0.7140 | 688,810 | -0.02(-2.27%) |
Dec 05, 2022 | 0.7700 | 0.7653 | 0.7306 | 0.7306 | 480,842 | -0.03(-4.53%) |
Dec 02, 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7653 | 242,746 | -0.00(-0.09%) |
Dec 01, 2022 | 0.7500 | 0.7800 | 0.7500 | 0.7660 | 318,932 | +0.02(+2.13%) |
Nov 30, 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 350,697 | -0.01(-1.60%) |
Nov 29, 2022 | 0.7700 | 0.7970 | 0.7600 | 0.7622 | 238,137 | -0.01(-1.14%) |
Nov 28, 2022 | 0.7700 | 0.8063 | 0.7620 | 0.7710 | 326,650 | -0.05(-5.98%) |
Nov 25, 2022 | 0.7718 | 0.8224 | 0.7610 | 0.8200 | 386,764 | +0.03(+4.14%) |
Nov 23, 2022 | 0.7909 | 0.8000 | 0.7790 | 0.7874 | 153,217 | +0.01(+1.34%) |
Nov 22, 2022 | 0.7800 | 0.7965 | 0.7600 | 0.7770 | 352,457 | +0.01(+1.61%) |
Nov 21, 2022 | 0.7800 | 0.7958 | 0.7600 | 0.7647 | 338,676 | -0.03(-4.00%) |
Nov 18, 2022 | 0.8100 | 0.8100 | 0.7823 | 0.7966 | 233,224 | +0.01(+1.45%) |
Nov 17, 2022 | 0.8000 | 0.8050 | 0.7810 | 0.7852 | 362,984 | -0.02(-2.31%) |
Nov 16, 2022 | 0.8390 | 0.8390 | 0.7866 | 0.8038 | 491,833 | -0.02(-2.10%) |
Nov 15, 2022 | 0.8300 | 0.8400 | 0.8100 | 0.8210 | 280,703 | +0.01(+1.35%) |
Nov 14, 2022 | 0.8200 | 0.8453 | 0.8100 | 0.8101 | 320,630 | -0.03(-3.57%) |
Nov 11, 2022 | 0.8000 | 0.8500 | 0.7926 | 0.8401 | 621,861 | +0.02(+2.44%) |
Nov 10, 2022 | 0.8200 | 0.8405 | 0.8140 | 0.8201 | 325,447 | +0.03(+3.16%) |
Nov 09, 2022 | 0.8100 | 0.8368 | 0.7900 | 0.7950 | 505,843 | -0.02(-2.44%) |
Nov 08, 2022 | 0.8800 | 0.8800 | 0.8105 | 0.8149 | 976,028 | -0.04(-4.38%) |
Nov 07, 2022 | 0.8600 | 0.8800 | 0.8351 | 0.8522 | 312,834 | -0.00(-0.42%) |
Nov 04, 2022 | 0.8400 | 0.8878 | 0.8310 | 0.8558 | 319,156 | -0.01(-1.38%) |
Nov 03, 2022 | 0.9200 | 0.9284 | 0.8100 | 0.8678 | 394,074 | -0.05(-5.59%) |
Nov 02, 2022 | 0.9200 | 0.9511 | 0.9000 | 0.9192 | 493,017 | -0.01(-0.69%) |
Nov 01, 2022 | 0.9839 | 1.020 | 0.9100 | 0.9256 | 524,287 | -0.06(-6.05%) |
Oct 31, 2022 | 1.010 | 1.010 | 0.9700 | 0.9852 | 341,658 | +0.01(+0.53%) |
Oct 28, 2022 | 1.000 | 1.010 | 0.9700 | 0.9800 | 465,049 | -0.03(-2.97%) |
Oct 27, 2022 | 1.020 | 1.060 | 0.9800 | 1.010 | 1,405,208 | +0.02(+2.29%) |
Oct 26, 2022 | 0.9100 | 1.000 | 0.9100 | 0.9874 | 971,167 | +0.07(+8.15%) |
Oct 25, 2022 | 0.9000 | 0.9300 | 0.8900 | 0.9130 | 598,236 | +0.05(+6.15%) |
Oct 24, 2022 | 0.8500 | 0.8800 | 0.7903 | 0.8601 | 984,728 | +0.04(+4.89%) |
Oct 21, 2022 | 0.7990 | 0.8291 | 0.7911 | 0.8200 | 345,270 | +0.02(+2.18%) |
Oct 20, 2022 | 0.7900 | 0.8100 | 0.7810 | 0.8025 | 193,718 | +0.02(+2.88%) |
Oct 19, 2022 | 0.8100 | 0.8089 | 0.7700 | 0.7800 | 633,091 | -0.03(-3.70%) |
Oct 18, 2022 | 0.8180 | 0.8199 | 0.8022 | 0.8100 | 301,536 | +0.00(+0.61%) |
Oct 17, 2022 | 0.8100 | 0.8277 | 0.8050 | 0.8051 | 273,375 | -0.00(-0.60%) |
Oct 14, 2022 | 0.8209 | 0.8401 | 0.8100 | 0.8100 | 418,400 | -0.01(-1.36%) |
Oct 13, 2022 | 0.8100 | 0.8441 | 0.8015 | 0.8212 | 319,367 | -0.02(-2.89%) |
Oct 12, 2022 | 0.8200 | 0.8599 | 0.8150 | 0.8456 | 487,962 | +0.04(+4.40%) |
Oct 11, 2022 | 0.8100 | 0.8691 | 0.8017 | 0.8100 | 521,220 | -0.02(-2.41%) |
Oct 10, 2022 | 0.8100 | 0.8353 | 0.7810 | 0.8300 | 490,191 | +0.02(+2.33%) |
Oct 07, 2022 | 0.8600 | 0.8600 | 0.8101 | 0.8111 | 315,056 | -0.04(-4.15%) |
Oct 06, 2022 | 0.8500 | 0.8757 | 0.8330 | 0.8462 | 184,545 | -0.00(-0.45%) |
Oct 05, 2022 | 0.8400 | 0.8785 | 0.8371 | 0.8500 | 209,204 | -0.03(-3.44%) |
Oct 04, 2022 | 0.8400 | 0.8849 | 0.8395 | 0.8803 | 332,632 | +0.05(+6.19%) |