Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.7971 | 0.8281 | 0.7910 | 0.8121 | 307,676 | +0.02(+2.80%) |
Jan 30, 2023 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 218,593 | -0.02(-2.76%) |
Jan 27, 2023 | 0.8300 | 0.8604 | 0.7900 | 0.8124 | 571,629 | -0.02(-2.97%) |
Jan 26, 2023 | 0.8565 | 0.8800 | 0.8000 | 0.8373 | 413,941 | -0.01(-1.54%) |
Jan 25, 2023 | 0.9300 | 0.9300 | 0.8317 | 0.8504 | 477,744 | -0.07(-7.39%) |
Jan 24, 2023 | 0.8810 | 0.9400 | 0.8485 | 0.9183 | 667,089 | +0.00(+0.19%) |
Jan 23, 2023 | 0.9410 | 0.9700 | 0.9100 | 0.9166 | 394,729 | -0.01(-0.93%) |
Jan 20, 2023 | 0.9700 | 1.000 | 0.9200 | 0.9252 | 375,104 | -0.05(-5.40%) |
Jan 19, 2023 | 1.000 | 1.000 | 0.9550 | 0.9780 | 312,056 | -0.00(-0.20%) |
Jan 18, 2023 | 1.060 | 1.060 | 0.9000 | 0.9800 | 625,983 | -0.06(-5.77%) |
Jan 17, 2023 | 0.9400 | 1.040 | 0.9000 | 1.040 | 724,344 | +0.13(+14.29%) |
Jan 13, 2023 | 0.8900 | 0.9283 | 0.8690 | 0.9100 | 587,613 | +0.04(+4.00%) |
Jan 12, 2023 | 0.8850 | 0.8889 | 0.8500 | 0.8750 | 568,317 | -0.01(-0.84%) |
Jan 11, 2023 | 0.8200 | 0.8892 | 0.8110 | 0.8824 | 614,039 | +0.03(+3.89%) |
Jan 10, 2023 | 0.8000 | 0.8494 | 0.8000 | 0.8494 | 393,325 | +0.05(+6.17%) |
Jan 09, 2023 | 0.8020 | 0.8500 | 0.7920 | 0.8000 | 318,306 | +0.02(+1.92%) |
Jan 06, 2023 | 0.7900 | 0.8200 | 0.7800 | 0.7849 | 231,317 | -0.03(-3.10%) |
Jan 05, 2023 | 0.7700 | 0.8150 | 0.7099 | 0.8100 | 497,353 | +0.04(+4.84%) |
Jan 04, 2023 | 0.6900 | 0.7750 | 0.6900 | 0.7726 | 686,451 | +0.08(+11.97%) |
Jan 03, 2023 | 0.6900 | 0.7500 | 0.6817 | 0.6900 | 483,779 | +0.01(+1.62%) |
Dec 30, 2022 | 0.7000 | 0.7255 | 0.6350 | 0.6790 | 1,071,101 | -0.02(-2.86%) |
Dec 29, 2022 | 0.6800 | 0.7900 | 0.6565 | 0.6990 | 1,526,931 | +0.04(+6.23%) |
Dec 28, 2022 | 0.6800 | 0.7100 | 0.6500 | 0.6580 | 827,327 | -0.02(-3.24%) |
Dec 27, 2022 | 0.7100 | 0.7118 | 0.6750 | 0.6800 | 537,356 | -0.02(-2.86%) |
Dec 23, 2022 | 0.7500 | 0.7725 | 0.6911 | 0.7000 | 316,780 | -0.04(-5.15%) |
Dec 22, 2022 | 0.7600 | 0.7600 | 0.6750 | 0.7380 | 653,173 | +0.01(+1.74%) |
Dec 21, 2022 | 0.7100 | 0.7930 | 0.7060 | 0.7254 | 549,033 | +0.02(+2.89%) |
Dec 20, 2022 | 0.7300 | 0.7700 | 0.7012 | 0.7050 | 736,514 | -0.02(-2.46%) |
Dec 19, 2022 | 0.8700 | 0.8750 | 0.7020 | 0.7228 | 1,249,404 | -0.08(-9.65%) |
Dec 16, 2022 | 1.080 | 1.090 | 0.7900 | 0.8000 | 3,587,793 | -0.29(-26.61%) |
Dec 15, 2022 | 1.330 | 1.330 | 1.040 | 1.090 | 1,986,833 | -0.20(-15.50%) |
Dec 14, 2022 | 1.400 | 1.400 | 1.250 | 1.290 | 734,395 | -0.05(-3.73%) |
Dec 13, 2022 | 1.300 | 1.340 | 1.190 | 1.340 | 757,699 | +0.08(+6.35%) |
Dec 12, 2022 | 1.090 | 1.290 | 1.080 | 1.260 | 959,855 | +0.15(+13.51%) |
Dec 09, 2022 | 1.080 | 1.160 | 1.070 | 1.110 | 433,847 | +0.03(+2.78%) |
Dec 08, 2022 | 1.100 | 1.140 | 1.060 | 1.080 | 546,400 | +0.01(+0.93%) |
Dec 07, 2022 | 1.170 | 1.180 | 1.030 | 1.070 | 575,427 | -0.08(-6.96%) |
Dec 06, 2022 | 1.000 | 1.190 | 0.9850 | 1.150 | 1,146,552 | +0.15(+15.00%) |
Dec 05, 2022 | 1.090 | 1.090 | 0.9703 | 1.000 | 666,644 | -0.08(-7.41%) |
Dec 02, 2022 | 1.000 | 1.110 | 0.9572 | 1.080 | 1,250,137 | +0.07(+6.93%) |
Dec 01, 2022 | 0.8100 | 1.060 | 0.8100 | 1.010 | 2,128,263 | +0.19(+23.38%) |
Nov 30, 2022 | 0.7949 | 0.8200 | 0.7900 | 0.8186 | 307,897 | +0.05(+6.28%) |
Nov 29, 2022 | 0.8143 | 0.8247 | 0.7702 | 0.7702 | 311,382 | -0.05(-6.56%) |
Nov 28, 2022 | 0.8240 | 0.8265 | 0.8050 | 0.8243 | 239,808 | +0.00(+0.10%) |
Nov 25, 2022 | 0.8200 | 0.8300 | 0.8011 | 0.8235 | 152,438 | +0.01(+1.42%) |
Nov 23, 2022 | 0.7681 | 0.8500 | 0.7681 | 0.8120 | 466,309 | +0.04(+5.66%) |
Nov 22, 2022 | 0.8034 | 0.8280 | 0.7550 | 0.7685 | 597,314 | -0.03(-3.94%) |
Nov 21, 2022 | 0.8100 | 0.8290 | 0.7905 | 0.8000 | 326,809 | -0.02(-1.95%) |
Nov 18, 2022 | 0.8300 | 0.8896 | 0.8038 | 0.8159 | 358,976 | -0.03(-3.34%) |
Nov 17, 2022 | 0.9000 | 0.9189 | 0.8300 | 0.8441 | 356,521 | -0.01(-1.16%) |
Nov 16, 2022 | 0.8812 | 0.9032 | 0.8510 | 0.8540 | 273,925 | -0.05(-5.11%) |
Nov 15, 2022 | 0.9870 | 0.9870 | 0.8786 | 0.9000 | 393,363 | -0.04(-4.28%) |
Nov 14, 2022 | 0.9780 | 0.9790 | 0.9400 | 0.9402 | 227,464 | +0.00(+0.02%) |
Nov 11, 2022 | 0.9100 | 0.9700 | 0.8700 | 0.9400 | 587,201 | +0.08(+9.65%) |
Nov 10, 2022 | 0.9200 | 0.9200 | 0.8250 | 0.8573 | 419,037 | +0.03(+3.92%) |
Nov 09, 2022 | 0.9000 | 0.9000 | 0.8226 | 0.8250 | 489,077 | -0.08(-8.62%) |
Nov 08, 2022 | 0.8703 | 0.9045 | 0.8700 | 0.9028 | 304,606 | +0.03(+3.77%) |
Nov 07, 2022 | 0.9212 | 0.9299 | 0.8700 | 0.8700 | 265,037 | -0.01(-0.84%) |
Nov 04, 2022 | 0.9160 | 0.9195 | 0.8700 | 0.8774 | 381,458 | -0.02(-2.51%) |
Nov 03, 2022 | 0.8800 | 0.9190 | 0.8800 | 0.9000 | 164,719 | +0.01(+1.10%) |
Nov 02, 2022 | 0.9300 | 0.9300 | 0.8810 | 0.8902 | 249,584 | -0.02(-2.07%) |