Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.5900 | 0.6300 | 0.5351 | 0.6200 | 859,339 | +0.05(+8.77%) |
Dec 29, 2022 | 0.5418 | 0.6000 | 0.5353 | 0.5700 | 975,836 | +0.00(+0.23%) |
Dec 28, 2022 | 0.5910 | 0.6300 | 0.5606 | 0.5687 | 328,928 | -0.03(-5.56%) |
Dec 27, 2022 | 0.6000 | 0.6500 | 0.5100 | 0.6022 | 308,483 | +0.01(+2.29%) |
Dec 23, 2022 | 0.5410 | 0.6100 | 0.5410 | 0.5887 | 248,065 | +0.03(+5.12%) |
Dec 22, 2022 | 0.5700 | 0.5700 | 0.5458 | 0.5600 | 213,483 | -0.01(-1.75%) |
Dec 21, 2022 | 0.5800 | 0.6000 | 0.5601 | 0.5700 | 298,972 | -0.01(-1.72%) |
Dec 20, 2022 | 0.6300 | 0.6300 | 0.5433 | 0.5800 | 402,422 | -0.03(-4.92%) |
Dec 19, 2022 | 0.6600 | 0.6600 | 0.5900 | 0.6100 | 271,323 | -0.03(-4.69%) |
Dec 16, 2022 | 0.6300 | 0.6669 | 0.6078 | 0.6400 | 439,777 | +0.01(+1.46%) |
Dec 15, 2022 | 0.6800 | 0.6997 | 0.6250 | 0.6308 | 265,024 | -0.05(-7.24%) |
Dec 14, 2022 | 0.6700 | 0.7093 | 0.6700 | 0.6800 | 165,476 | +0.01(+1.49%) |
Dec 13, 2022 | 0.6800 | 0.7146 | 0.6510 | 0.6700 | 412,869 | +0.00(+0.00%) |
Dec 12, 2022 | 0.6800 | 0.7300 | 0.6566 | 0.6700 | 242,437 | -0.02(-2.90%) |
Dec 09, 2022 | 0.7700 | 0.7700 | 0.6800 | 0.6900 | 578,969 | -0.05(-6.78%) |
Dec 08, 2022 | 0.7599 | 0.8000 | 0.7200 | 0.7402 | 1,752,344 | -0.01(-1.23%) |
Dec 07, 2022 | 0.7810 | 0.8100 | 0.7494 | 0.7494 | 190,398 | -0.04(-4.58%) |
Dec 06, 2022 | 0.8400 | 0.8581 | 0.7854 | 0.7854 | 142,187 | -0.05(-6.50%) |
Dec 05, 2022 | 0.9300 | 0.9300 | 0.8350 | 0.8400 | 220,374 | -0.05(-5.62%) |
Dec 02, 2022 | 0.9100 | 0.9275 | 0.8900 | 0.8900 | 190,599 | -0.01(-1.11%) |
Dec 01, 2022 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 209,164 | -0.03(-3.23%) |
Nov 30, 2022 | 1.000 | 1.000 | 0.9300 | 0.9300 | 132,403 | -0.05(-5.10%) |
Nov 29, 2022 | 0.8803 | 1.010 | 0.8722 | 0.9800 | 3,429,897 | +0.10(+11.36%) |
Nov 28, 2022 | 0.8800 | 0.8847 | 0.8600 | 0.8800 | 170,362 | +0.03(+3.53%) |
Nov 25, 2022 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 84,339 | -0.03(-3.94%) |
Nov 23, 2022 | 0.8723 | 0.8900 | 0.8601 | 0.8849 | 82,813 | +0.03(+4.11%) |
Nov 22, 2022 | 0.9500 | 0.9500 | 0.8300 | 0.8500 | 463,619 | -0.08(-8.61%) |
Nov 21, 2022 | 0.9500 | 0.9600 | 0.9200 | 0.9301 | 97,486 | -0.03(-3.12%) |
Nov 18, 2022 | 0.9748 | 0.9961 | 0.9500 | 0.9601 | 54,142 | -0.00(-0.36%) |
Nov 17, 2022 | 0.9948 | 0.9973 | 0.9600 | 0.9636 | 97,450 | -0.03(-3.14%) |
Nov 16, 2022 | 1.020 | 1.020 | 0.9450 | 0.9948 | 129,563 | +0.04(+4.04%) |
Nov 15, 2022 | 0.9500 | 1.010 | 0.9500 | 0.9562 | 524,002 | +0.01(+1.17%) |
Nov 14, 2022 | 0.9300 | 0.9799 | 0.9000 | 0.9451 | 417,108 | -0.00(-0.47%) |
Nov 11, 2022 | 0.9500 | 0.9600 | 0.9300 | 0.9496 | 296,180 | +0.04(+4.62%) |
Nov 10, 2022 | 1.010 | 1.057 | 0.9077 | 0.9077 | 1,560,098 | -0.11(-11.01%) |
Nov 09, 2022 | 1.130 | 1.150 | 1.020 | 1.020 | 175,023 | -0.09(-8.11%) |
Nov 08, 2022 | 1.070 | 1.139 | 1.065 | 1.110 | 119,605 | +0.04(+3.74%) |
Nov 07, 2022 | 1.060 | 1.100 | 1.050 | 1.070 | 97,954 | +0.02(+1.90%) |
Nov 04, 2022 | 1.110 | 1.120 | 1.030 | 1.050 | 115,833 | -0.07(-6.25%) |
Nov 03, 2022 | 1.070 | 1.130 | 1.060 | 1.120 | 67,080 | +0.02(+1.82%) |
Nov 02, 2022 | 1.170 | 1.170 | 1.100 | 1.100 | 59,913 | -0.07(-5.98%) |
Nov 01, 2022 | 1.080 | 1.170 | 1.080 | 1.170 | 167,416 | +0.11(+10.38%) |
Oct 31, 2022 | 1.030 | 1.110 | 1.030 | 1.060 | 161,106 | +0.01(+0.95%) |
Oct 28, 2022 | 1.060 | 1.060 | 1.040 | 1.050 | 145,044 | -0.02(-1.87%) |
Oct 27, 2022 | 1.080 | 1.080 | 1.060 | 1.070 | 83,879 | +0.02(+1.90%) |
Oct 26, 2022 | 1.060 | 1.073 | 1.050 | 1.050 | 58,349 | +0.00(+0.00%) |
Oct 25, 2022 | 1.040 | 1.073 | 1.040 | 1.050 | 175,207 | +0.01(+0.96%) |
Oct 24, 2022 | 1.030 | 1.055 | 1.010 | 1.040 | 192,211 | +0.03(+2.97%) |
Oct 21, 2022 | 1.020 | 1.047 | 1.010 | 1.010 | 97,765 | -0.01(-0.98%) |
Oct 20, 2022 | 1.030 | 1.075 | 1.020 | 1.020 | 93,702 | -0.02(-1.92%) |
Oct 19, 2022 | 1.080 | 1.090 | 1.040 | 1.040 | 124,531 | -0.04(-3.70%) |
Oct 18, 2022 | 1.040 | 1.100 | 1.040 | 1.080 | 89,845 | +0.02(+1.89%) |
Oct 17, 2022 | 1.100 | 1.116 | 1.050 | 1.060 | 159,474 | -0.02(-1.85%) |
Oct 14, 2022 | 1.120 | 1.120 | 1.060 | 1.080 | 79,060 | -0.01(-0.92%) |
Oct 13, 2022 | 1.090 | 1.110 | 1.030 | 1.090 | 158,188 | -0.03(-2.68%) |
Oct 12, 2022 | 1.070 | 1.120 | 1.010 | 1.120 | 118,516 | +0.06(+5.66%) |
Oct 11, 2022 | 1.150 | 1.150 | 1.050 | 1.060 | 330,902 | -0.08(-7.02%) |
Oct 10, 2022 | 1.140 | 1.170 | 1.140 | 1.140 | 258,433 | -0.02(-1.72%) |
Oct 07, 2022 | 1.190 | 1.210 | 1.150 | 1.160 | 79,383 | -0.03(-2.52%) |
Oct 06, 2022 | 1.170 | 1.230 | 1.160 | 1.190 | 198,162 | -0.01(-0.83%) |
Oct 05, 2022 | 1.190 | 1.200 | 1.170 | 1.200 | 106,129 | +0.02(+1.69%) |
Oct 04, 2022 | 1.140 | 1.230 | 1.140 | 1.180 | 292,198 | +0.03(+2.61%) |