Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.7927 | 0.8450 | 0.7800 | 0.8300 | 217,844 | +0.05(+6.42%) |
Dec 29, 2022 | 0.7100 | 0.7985 | 0.7100 | 0.7799 | 189,184 | +0.08(+10.78%) |
Dec 28, 2022 | 0.7983 | 0.7983 | 0.7039 | 0.7040 | 295,593 | -0.06(-7.39%) |
Dec 27, 2022 | 0.8012 | 0.8400 | 0.7600 | 0.7602 | 164,961 | -0.05(-6.34%) |
Dec 23, 2022 | 0.8500 | 0.8500 | 0.7802 | 0.8117 | 262,690 | -0.03(-3.37%) |
Dec 22, 2022 | 0.9000 | 0.9000 | 0.8120 | 0.8400 | 320,269 | -0.06(-6.67%) |
Dec 21, 2022 | 0.9200 | 0.9200 | 0.8955 | 0.9000 | 191,585 | +0.01(+1.39%) |
Dec 20, 2022 | 1.030 | 1.040 | 0.8500 | 0.8877 | 750,249 | -0.16(-15.46%) |
Dec 19, 2022 | 1.140 | 1.140 | 1.010 | 1.050 | 293,057 | -0.08(-7.08%) |
Dec 16, 2022 | 1.160 | 1.170 | 1.090 | 1.130 | 224,170 | +0.00(+0.00%) |
Dec 15, 2022 | 1.130 | 1.145 | 1.040 | 1.130 | 491,802 | -0.03(-2.59%) |
Dec 14, 2022 | 1.190 | 1.200 | 1.120 | 1.160 | 914,216 | -0.01(-0.85%) |
Dec 13, 2022 | 1.180 | 1.200 | 1.130 | 1.170 | 451,440 | +0.00(+0.00%) |
Dec 12, 2022 | 1.180 | 1.190 | 1.090 | 1.170 | 557,764 | +0.04(+3.54%) |
Dec 09, 2022 | 1.110 | 1.140 | 1.080 | 1.130 | 215,889 | +0.02(+1.80%) |
Dec 08, 2022 | 1.100 | 1.110 | 1.060 | 1.110 | 269,858 | +0.02(+1.83%) |
Dec 07, 2022 | 1.070 | 1.100 | 1.035 | 1.090 | 239,002 | +0.01(+0.93%) |
Dec 06, 2022 | 1.050 | 1.220 | 1.020 | 1.080 | 699,897 | +0.03(+2.86%) |
Dec 05, 2022 | 1.160 | 1.220 | 1.030 | 1.050 | 497,606 | -0.09(-7.89%) |
Dec 02, 2022 | 1.170 | 1.220 | 1.120 | 1.140 | 514,627 | -0.03(-2.56%) |
Dec 01, 2022 | 1.010 | 1.200 | 0.9500 | 1.170 | 1,442,880 | +0.20(+20.46%) |
Nov 30, 2022 | 0.8400 | 1.090 | 0.8401 | 0.9713 | 1,809,655 | +0.16(+20.06%) |
Nov 29, 2022 | 1.020 | 1.020 | 0.7700 | 0.8090 | 2,756,189 | -0.32(-28.41%) |
Nov 28, 2022 | 1.300 | 1.350 | 1.016 | 1.130 | 1,715,363 | -0.17(-13.08%) |
Nov 25, 2022 | 1.180 | 1.340 | 1.180 | 1.300 | 1,077,978 | +0.09(+7.44%) |
Nov 23, 2022 | 1.180 | 1.220 | 1.100 | 1.210 | 1,296,075 | +0.16(+15.24%) |
Nov 22, 2022 | 0.9900 | 1.100 | 0.9700 | 1.050 | 708,104 | +0.10(+10.53%) |
Nov 21, 2022 | 0.9800 | 0.9850 | 0.9260 | 0.9500 | 524,347 | +0.01(+1.06%) |
Nov 18, 2022 | 0.9200 | 0.9861 | 0.9013 | 0.9400 | 456,197 | +0.02(+2.21%) |
Nov 17, 2022 | 0.8960 | 0.9197 | 0.8800 | 0.9197 | 212,657 | +0.03(+3.33%) |
Nov 16, 2022 | 0.8700 | 0.8960 | 0.8500 | 0.8901 | 269,904 | +0.01(+1.46%) |
Nov 15, 2022 | 0.9000 | 0.9000 | 0.8621 | 0.8773 | 284,841 | -0.02(-2.09%) |
Nov 14, 2022 | 0.8390 | 0.8998 | 0.7850 | 0.8960 | 474,656 | +0.05(+6.38%) |
Nov 11, 2022 | 0.7900 | 0.8526 | 0.7900 | 0.8423 | 206,456 | +0.07(+9.39%) |
Nov 10, 2022 | 0.7500 | 0.8110 | 0.7376 | 0.7700 | 317,017 | +0.02(+2.67%) |
Nov 09, 2022 | 0.7300 | 0.7500 | 0.6960 | 0.7500 | 176,773 | +0.05(+7.87%) |
Nov 08, 2022 | 0.6800 | 0.7150 | 0.6800 | 0.6953 | 105,783 | +0.01(+0.75%) |
Nov 07, 2022 | 0.7100 | 0.7396 | 0.6700 | 0.6901 | 95,866 | +0.01(+0.74%) |
Nov 04, 2022 | 0.6500 | 0.6900 | 0.6350 | 0.6850 | 96,619 | +0.04(+5.38%) |
Nov 03, 2022 | 0.7200 | 0.7200 | 0.6301 | 0.6500 | 121,627 | -0.06(-8.28%) |
Nov 02, 2022 | 0.7622 | 0.7622 | 0.7082 | 0.7087 | 91,533 | -0.04(-5.51%) |
Nov 01, 2022 | 0.7400 | 0.7500 | 0.7301 | 0.7500 | 224,119 | +0.02(+2.49%) |
Oct 31, 2022 | 0.7000 | 0.7500 | 0.6610 | 0.7318 | 237,445 | +0.03(+4.54%) |
Oct 28, 2022 | 0.6990 | 0.7000 | 0.6750 | 0.7000 | 113,323 | +0.00(+0.14%) |
Oct 27, 2022 | 0.6500 | 0.6990 | 0.6500 | 0.6990 | 179,571 | +0.05(+8.09%) |
Oct 26, 2022 | 0.6265 | 0.6500 | 0.6265 | 0.6467 | 154,076 | +0.00(+0.12%) |
Oct 25, 2022 | 0.6265 | 0.6485 | 0.6030 | 0.6459 | 81,339 | +0.02(+3.10%) |
Oct 24, 2022 | 0.6500 | 0.6500 | 0.6075 | 0.6265 | 135,771 | -0.00(-0.40%) |
Oct 21, 2022 | 0.6338 | 0.6500 | 0.6250 | 0.6290 | 100,934 | -0.01(-1.73%) |
Oct 20, 2022 | 0.6200 | 0.6500 | 0.6200 | 0.6401 | 209,093 | +0.01(+1.28%) |
Oct 19, 2022 | 0.6301 | 0.6500 | 0.6197 | 0.6320 | 107,031 | +0.00(+0.16%) |
Oct 18, 2022 | 0.6200 | 0.6413 | 0.6050 | 0.6310 | 150,207 | +0.00(+0.16%) |
Oct 17, 2022 | 0.6200 | 0.6500 | 0.6212 | 0.6300 | 120,932 | -0.01(-1.53%) |
Oct 14, 2022 | 0.6300 | 0.6400 | 0.6104 | 0.6398 | 114,573 | -0.01(-1.30%) |
Oct 13, 2022 | 0.6300 | 0.6487 | 0.6111 | 0.6482 | 125,680 | +0.02(+2.95%) |
Oct 12, 2022 | 0.6300 | 0.6449 | 0.6104 | 0.6296 | 83,299 | -0.01(-1.38%) |
Oct 11, 2022 | 0.6200 | 0.6500 | 0.6070 | 0.6384 | 269,355 | +0.02(+2.88%) |
Oct 10, 2022 | 0.6250 | 0.6280 | 0.5841 | 0.6205 | 196,415 | +0.01(+1.31%) |
Oct 07, 2022 | 0.6450 | 0.6501 | 0.5707 | 0.6125 | 1,786,208 | +0.00(+0.36%) |
Oct 06, 2022 | 0.6075 | 0.6359 | 0.6051 | 0.6103 | 51,338 | +0.01(+1.65%) |
Oct 05, 2022 | 0.6900 | 0.6900 | 0.6000 | 0.6004 | 208,807 | -0.01(-1.86%) |
Oct 04, 2022 | 0.6200 | 0.6481 | 0.6100 | 0.6118 | 114,812 | -0.01(-1.32%) |