Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.7701 | 0.7701 | 0.7400 | 0.7600 | 55,828 | +0.01(+1.37%) |
Feb 27, 2023 | 0.7600 | 0.7684 | 0.7401 | 0.7497 | 87,641 | -0.02(-2.64%) |
Feb 24, 2023 | 0.7670 | 0.7750 | 0.7500 | 0.7700 | 43,875 | -0.01(-1.28%) |
Feb 23, 2023 | 0.7699 | 0.8000 | 0.7601 | 0.7800 | 100,503 | -0.01(-1.64%) |
Feb 22, 2023 | 0.7798 | 0.8250 | 0.7715 | 0.7930 | 128,485 | -0.02(-2.82%) |
Feb 21, 2023 | 0.8196 | 0.8300 | 0.7700 | 0.8160 | 194,555 | -0.04(-4.51%) |
Feb 17, 2023 | 0.8500 | 0.8699 | 0.8450 | 0.8545 | 30,469 | +0.01(+1.73%) |
Feb 16, 2023 | 0.8500 | 0.8800 | 0.8300 | 0.8400 | 78,809 | -0.01(-1.18%) |
Feb 15, 2023 | 0.8700 | 0.8898 | 0.8500 | 0.8500 | 47,544 | -0.01(-1.43%) |
Feb 14, 2023 | 0.8600 | 0.8800 | 0.8350 | 0.8623 | 58,836 | +0.01(+1.45%) |
Feb 13, 2023 | 0.8506 | 0.8799 | 0.8250 | 0.8500 | 136,087 | -0.00(-0.07%) |
Feb 10, 2023 | 0.8200 | 0.9200 | 0.8199 | 0.8506 | 192,416 | +0.01(+1.27%) |
Feb 09, 2023 | 0.8221 | 0.8500 | 0.8157 | 0.8399 | 142,084 | +0.03(+4.34%) |
Feb 08, 2023 | 0.8100 | 0.8399 | 0.7803 | 0.8050 | 113,533 | -0.03(-3.42%) |
Feb 07, 2023 | 0.7930 | 0.8499 | 0.7900 | 0.8335 | 170,162 | +0.03(+4.19%) |
Feb 06, 2023 | 0.7998 | 0.8300 | 0.7821 | 0.8000 | 84,157 | -0.00(-0.06%) |
Feb 03, 2023 | 0.8000 | 0.8599 | 0.7975 | 0.8005 | 141,657 | -0.00(-0.56%) |
Feb 02, 2023 | 0.7800 | 0.8300 | 0.7700 | 0.8050 | 232,993 | +0.02(+2.48%) |
Feb 01, 2023 | 0.8100 | 0.8100 | 0.7533 | 0.7855 | 79,280 | -0.01(-1.80%) |
Jan 31, 2023 | 0.7600 | 0.8642 | 0.7600 | 0.7999 | 211,614 | +0.04(+5.25%) |
Jan 30, 2023 | 0.7460 | 0.7800 | 0.7402 | 0.7600 | 57,970 | -0.02(-2.56%) |
Jan 27, 2023 | 0.7800 | 0.8100 | 0.7500 | 0.7800 | 57,843 | +0.03(+4.00%) |
Jan 26, 2023 | 0.7949 | 0.7949 | 0.7394 | 0.7500 | 138,849 | -0.05(-6.18%) |
Jan 25, 2023 | 0.7400 | 0.8393 | 0.7400 | 0.7994 | 42,055 | +0.03(+3.82%) |
Jan 24, 2023 | 0.7900 | 0.8000 | 0.7510 | 0.7700 | 50,250 | -0.03(-3.74%) |
Jan 23, 2023 | 0.8201 | 0.8397 | 0.7800 | 0.7999 | 57,439 | -0.03(-3.21%) |
Jan 20, 2023 | 0.7900 | 0.9476 | 0.7710 | 0.8264 | 283,632 | +0.04(+5.29%) |
Jan 19, 2023 | 0.7500 | 0.7860 | 0.7300 | 0.7849 | 214,148 | +0.03(+4.04%) |
Jan 18, 2023 | 0.7700 | 0.7700 | 0.7211 | 0.7544 | 60,061 | -0.01(-1.83%) |
Jan 17, 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7685 | 37,425 | +0.02(+2.47%) |
Jan 13, 2023 | 0.7699 | 0.7789 | 0.7214 | 0.7500 | 35,896 | -0.02(-2.47%) |
Jan 12, 2023 | 0.7800 | 0.7800 | 0.7232 | 0.7690 | 80,192 | +0.03(+3.92%) |
Jan 11, 2023 | 0.7400 | 0.7700 | 0.7299 | 0.7400 | 84,879 | +0.00(+0.53%) |
Jan 10, 2023 | 0.7100 | 0.7590 | 0.6781 | 0.7361 | 27,579 | -0.01(-1.84%) |
Jan 09, 2023 | 0.7300 | 0.7600 | 0.6600 | 0.7499 | 59,050 | -0.00(-0.01%) |
Jan 06, 2023 | 0.7600 | 0.7600 | 0.7460 | 0.7500 | 62,914 | +0.00(+0.00%) |
Jan 05, 2023 | 0.7600 | 0.7700 | 0.7401 | 0.7500 | 10,701 | -0.00(-0.65%) |
Jan 04, 2023 | 0.7300 | 0.7800 | 0.7256 | 0.7549 | 76,587 | +0.03(+4.12%) |
Jan 03, 2023 | 0.6800 | 0.7349 | 0.6800 | 0.7250 | 47,268 | +0.03(+3.57%) |
Dec 30, 2022 | 0.6375 | 0.7000 | 0.6375 | 0.7000 | 98,629 | +0.04(+6.09%) |
Dec 29, 2022 | 0.6352 | 0.6600 | 0.6352 | 0.6598 | 126,604 | +0.02(+3.06%) |
Dec 28, 2022 | 0.6500 | 0.6698 | 0.6351 | 0.6402 | 83,946 | -0.04(-5.18%) |
Dec 27, 2022 | 0.6900 | 0.7048 | 0.6351 | 0.6752 | 165,429 | -0.08(-11.01%) |
Dec 23, 2022 | 0.7294 | 0.7587 | 0.6901 | 0.7587 | 25,105 | +0.02(+3.22%) |
Dec 22, 2022 | 0.7300 | 0.7700 | 0.7063 | 0.7350 | 241,588 | -0.03(-4.33%) |
Dec 21, 2022 | 0.7000 | 0.8380 | 0.6900 | 0.7683 | 465,382 | +0.13(+20.65%) |
Dec 20, 2022 | 0.6400 | 0.6799 | 0.6100 | 0.6368 | 153,325 | -0.02(-3.49%) |
Dec 19, 2022 | 0.6500 | 0.6772 | 0.6400 | 0.6598 | 70,902 | -0.02(-2.94%) |
Dec 16, 2022 | 0.6500 | 0.7000 | 0.6500 | 0.6798 | 57,911 | -0.03(-3.90%) |
Dec 15, 2022 | 0.7000 | 0.7200 | 0.6901 | 0.7074 | 21,989 | -0.01(-1.06%) |
Dec 14, 2022 | 0.6822 | 0.7200 | 0.6822 | 0.7150 | 173,663 | +0.02(+2.91%) |
Dec 13, 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6948 | 87,713 | +0.04(+6.09%) |
Dec 12, 2022 | 0.6600 | 0.6797 | 0.6400 | 0.6549 | 129,215 | -0.01(-0.92%) |
Dec 09, 2022 | 0.6050 | 0.6800 | 0.6002 | 0.6610 | 183,474 | +0.05(+8.36%) |
Dec 08, 2022 | 0.6200 | 0.6400 | 0.6003 | 0.6100 | 111,879 | -0.01(-1.60%) |
Dec 07, 2022 | 0.6200 | 0.6388 | 0.6100 | 0.6199 | 27,692 | -0.00(-0.02%) |
Dec 06, 2022 | 0.6250 | 0.6400 | 0.6145 | 0.6200 | 57,313 | -0.01(-0.82%) |
Dec 05, 2022 | 0.6200 | 0.6395 | 0.6200 | 0.6251 | 82,216 | -0.00(-0.78%) |
Dec 02, 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 37,691 | -0.02(-2.36%) |