Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.040 | 1.040 | 0.9700 | 0.9850 | 97,230 | -0.04(-3.43%) |
Jan 30, 2023 | 1.040 | 1.075 | 1.020 | 1.020 | 124,349 | +0.00(+0.00%) |
Jan 27, 2023 | 0.9800 | 1.100 | 0.9063 | 1.020 | 369,737 | +0.06(+6.25%) |
Jan 26, 2023 | 0.9100 | 0.9600 | 0.8701 | 0.9600 | 102,829 | +0.07(+7.51%) |
Jan 25, 2023 | 0.8500 | 0.8940 | 0.8499 | 0.8929 | 48,421 | +0.04(+4.12%) |
Jan 24, 2023 | 0.8800 | 0.8899 | 0.8576 | 0.8576 | 32,990 | -0.01(-0.91%) |
Jan 23, 2023 | 0.8500 | 0.9000 | 0.8426 | 0.8655 | 63,177 | +0.00(+0.07%) |
Jan 20, 2023 | 0.8600 | 0.8699 | 0.8224 | 0.8649 | 61,193 | +0.04(+4.34%) |
Jan 19, 2023 | 0.8236 | 0.8699 | 0.8220 | 0.8289 | 38,328 | -0.00(-0.14%) |
Jan 18, 2023 | 0.8700 | 0.8750 | 0.8258 | 0.8301 | 19,633 | -0.02(-2.34%) |
Jan 17, 2023 | 0.8220 | 0.8598 | 0.8220 | 0.8500 | 59,874 | +0.03(+3.61%) |
Jan 13, 2023 | 0.8300 | 0.8400 | 0.7991 | 0.8204 | 56,423 | -0.01(-1.76%) |
Jan 12, 2023 | 0.8800 | 0.9000 | 0.8151 | 0.8351 | 129,825 | -0.04(-4.78%) |
Jan 11, 2023 | 0.8400 | 0.8899 | 0.8277 | 0.8770 | 47,745 | +0.04(+4.39%) |
Jan 10, 2023 | 0.7766 | 0.8420 | 0.7766 | 0.8401 | 68,591 | +0.05(+6.60%) |
Jan 09, 2023 | 0.7300 | 0.7982 | 0.7284 | 0.7881 | 64,216 | +0.05(+6.50%) |
Jan 06, 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 100,757 | +0.01(+1.26%) |
Jan 05, 2023 | 0.7281 | 0.7650 | 0.7245 | 0.7308 | 118,665 | -0.02(-2.10%) |
Jan 04, 2023 | 0.7589 | 0.7618 | 0.7300 | 0.7465 | 103,815 | +0.00(+0.20%) |
Jan 03, 2023 | 0.7500 | 0.7896 | 0.7174 | 0.7450 | 138,441 | -0.03(-4.06%) |
Dec 30, 2022 | 0.7650 | 0.8011 | 0.7650 | 0.7765 | 184,889 | -0.01(-1.55%) |
Dec 29, 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7887 | 111,277 | +0.02(+3.10%) |
Dec 28, 2022 | 0.8400 | 0.8400 | 0.7640 | 0.7650 | 243,730 | -0.07(-8.71%) |
Dec 27, 2022 | 0.8000 | 0.8700 | 0.8000 | 0.8380 | 73,015 | +0.02(+2.20%) |
Dec 23, 2022 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 48,416 | +0.03(+3.80%) |
Dec 22, 2022 | 0.8200 | 0.8350 | 0.7702 | 0.7900 | 84,309 | -0.03(-3.08%) |
Dec 21, 2022 | 0.8000 | 0.8389 | 0.7830 | 0.8151 | 40,111 | +0.03(+4.47%) |
Dec 20, 2022 | 0.7700 | 0.8170 | 0.7700 | 0.7802 | 151,446 | +0.01(+1.32%) |
Dec 19, 2022 | 0.8200 | 0.8300 | 0.7700 | 0.7700 | 192,000 | -0.06(-7.23%) |
Dec 16, 2022 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 73,368 | -0.00(-0.56%) |
Dec 15, 2022 | 0.8500 | 0.8800 | 0.8090 | 0.8347 | 123,508 | -0.02(-2.39%) |
Dec 14, 2022 | 0.8850 | 0.9000 | 0.8500 | 0.8551 | 67,905 | -0.03(-3.92%) |
Dec 13, 2022 | 0.9189 | 0.9200 | 0.8821 | 0.8900 | 73,892 | -0.00(-0.19%) |
Dec 12, 2022 | 0.8900 | 0.9151 | 0.8700 | 0.8917 | 20,014 | +0.01(+1.02%) |
Dec 09, 2022 | 0.8900 | 0.9199 | 0.8753 | 0.8827 | 44,150 | -0.02(-1.94%) |
Dec 08, 2022 | 0.8800 | 0.9268 | 0.8659 | 0.9002 | 23,735 | +0.01(+1.13%) |
Dec 07, 2022 | 0.8600 | 0.9099 | 0.8524 | 0.8901 | 113,129 | +0.01(+1.15%) |
Dec 06, 2022 | 0.9288 | 0.9400 | 0.8700 | 0.8800 | 161,243 | -0.03(-3.31%) |
Dec 05, 2022 | 0.9300 | 0.9839 | 0.8710 | 0.9101 | 81,683 | -0.02(-2.57%) |
Dec 02, 2022 | 0.9222 | 0.9896 | 0.9222 | 0.9341 | 49,742 | -0.01(-0.67%) |
Dec 01, 2022 | 1.000 | 1.020 | 0.9404 | 0.9404 | 87,172 | -0.03(-3.52%) |
Nov 30, 2022 | 0.8900 | 0.9800 | 0.8703 | 0.9747 | 168,502 | +0.08(+9.52%) |
Nov 29, 2022 | 0.8700 | 0.8975 | 0.8600 | 0.8900 | 148,747 | +0.03(+4.08%) |
Nov 28, 2022 | 0.9000 | 0.9075 | 0.8550 | 0.8551 | 140,082 | +0.00(+0.01%) |
Nov 25, 2022 | 0.8300 | 0.8600 | 0.8118 | 0.8550 | 51,085 | +0.03(+4.26%) |
Nov 23, 2022 | 0.8389 | 0.8800 | 0.7802 | 0.8201 | 258,415 | +0.00(+0.01%) |
Nov 22, 2022 | 0.8500 | 0.9100 | 0.8124 | 0.8200 | 89,958 | -0.02(-2.38%) |
Nov 21, 2022 | 0.8835 | 0.9077 | 0.8156 | 0.8400 | 292,272 | -0.06(-7.05%) |
Nov 18, 2022 | 0.9400 | 0.9600 | 0.8276 | 0.9037 | 502,698 | -0.04(-4.44%) |
Nov 17, 2022 | 0.9600 | 0.9799 | 0.9200 | 0.9457 | 142,325 | -0.04(-4.43%) |
Nov 16, 2022 | 0.9990 | 1.000 | 0.9501 | 0.9895 | 59,987 | +0.01(+0.97%) |
Nov 15, 2022 | 0.9400 | 0.9975 | 0.9400 | 0.9800 | 145,528 | +0.06(+6.51%) |
Nov 14, 2022 | 0.9600 | 0.9699 | 0.9200 | 0.9201 | 81,105 | -0.02(-2.13%) |
Nov 11, 2022 | 0.9700 | 0.9899 | 0.9100 | 0.9401 | 172,557 | -0.01(-1.04%) |
Nov 10, 2022 | 0.9555 | 0.9722 | 0.9300 | 0.9500 | 156,632 | +0.07(+7.95%) |
Nov 09, 2022 | 0.9900 | 1.006 | 0.8200 | 0.8800 | 173,166 | -0.10(-10.21%) |
Nov 08, 2022 | 1.070 | 1.075 | 0.9799 | 0.9801 | 372,167 | -0.12(-10.90%) |
Nov 07, 2022 | 1.060 | 1.110 | 1.030 | 1.100 | 204,638 | +0.04(+3.77%) |
Nov 04, 2022 | 1.040 | 1.090 | 1.040 | 1.060 | 77,324 | -0.00(-0.47%) |
Nov 03, 2022 | 1.000 | 1.070 | 1.000 | 1.065 | 43,402 | +0.05(+5.45%) |
Nov 02, 2022 | 1.050 | 1.100 | 0.9722 | 1.010 | 235,259 | -0.04(-4.27%) |