Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.7600 | 0.7600 | 0.6806 | 0.7400 | 56,943 | +0.04(+5.47%) |
Jan 30, 2023 | 0.7900 | 0.8000 | 0.6517 | 0.7016 | 148,949 | -0.09(-11.54%) |
Jan 27, 2023 | 0.7553 | 0.8200 | 0.7553 | 0.7931 | 75,058 | +0.01(+1.68%) |
Jan 26, 2023 | 0.8444 | 0.8445 | 0.7505 | 0.7800 | 75,059 | -0.04(-4.87%) |
Jan 25, 2023 | 0.8567 | 0.8646 | 0.7682 | 0.8199 | 69,337 | -0.02(-2.18%) |
Jan 24, 2023 | 0.8499 | 0.8990 | 0.7810 | 0.8382 | 620,506 | +0.00(+0.16%) |
Jan 23, 2023 | 0.8700 | 0.8700 | 0.8001 | 0.8369 | 25,416 | +0.00(+0.23%) |
Jan 20, 2023 | 0.7900 | 0.8800 | 0.7850 | 0.8350 | 21,556 | +0.05(+6.97%) |
Jan 19, 2023 | 0.8900 | 0.8887 | 0.7806 | 0.7806 | 43,820 | -0.11(-12.28%) |
Jan 18, 2023 | 0.9040 | 0.9075 | 0.8700 | 0.8899 | 13,221 | +0.02(+2.29%) |
Jan 17, 2023 | 0.9200 | 0.9200 | 0.8262 | 0.8700 | 77,630 | -0.05(-5.23%) |
Jan 13, 2023 | 0.8500 | 0.9624 | 0.8000 | 0.9180 | 229,436 | +0.13(+16.20%) |
Jan 12, 2023 | 0.7800 | 0.8594 | 0.7600 | 0.7900 | 96,273 | +0.01(+1.36%) |
Jan 11, 2023 | 0.7700 | 0.7894 | 0.7000 | 0.7794 | 89,321 | +0.07(+10.57%) |
Jan 10, 2023 | 0.6994 | 0.7100 | 0.6501 | 0.7049 | 80,159 | +0.05(+8.18%) |
Jan 09, 2023 | 0.6400 | 0.7000 | 0.6421 | 0.6516 | 11,023 | +0.00(+0.49%) |
Jan 06, 2023 | 0.6700 | 0.7000 | 0.6138 | 0.6484 | 26,105 | +0.01(+1.31%) |
Jan 05, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 24,013 | -0.04(-5.88%) |
Jan 04, 2023 | 0.6195 | 0.7101 | 0.6138 | 0.6800 | 70,125 | +0.04(+5.62%) |
Jan 03, 2023 | 0.6000 | 0.6438 | 0.5000 | 0.6438 | 102,878 | +0.02(+3.94%) |
Dec 30, 2022 | 0.5083 | 0.6250 | 0.4875 | 0.6194 | 173,479 | +0.09(+17.64%) |
Dec 29, 2022 | 0.5500 | 0.5700 | 0.5000 | 0.5265 | 86,563 | -0.01(-2.52%) |
Dec 28, 2022 | 0.5900 | 0.6371 | 0.5140 | 0.5401 | 77,534 | -0.07(-12.19%) |
Dec 27, 2022 | 0.6337 | 0.6988 | 0.6100 | 0.6151 | 56,127 | -0.04(-5.85%) |
Dec 23, 2022 | 0.6700 | 0.6775 | 0.6106 | 0.6533 | 129,317 | -0.03(-4.63%) |
Dec 22, 2022 | 0.6849 | 0.6850 | 0.6745 | 0.6850 | 30,341 | +0.00(+0.00%) |
Dec 21, 2022 | 0.6700 | 0.7000 | 0.6650 | 0.6850 | 40,133 | +0.00(+0.00%) |
Dec 20, 2022 | 0.6950 | 0.6950 | 0.6850 | 0.6850 | 21,298 | -0.00(-0.72%) |
Dec 19, 2022 | 0.6800 | 0.7100 | 0.6750 | 0.6900 | 34,881 | -0.01(-1.44%) |
Dec 16, 2022 | 0.6800 | 0.7188 | 0.6702 | 0.7001 | 24,400 | +0.01(+1.64%) |
Dec 15, 2022 | 0.6400 | 0.6900 | 0.6350 | 0.6888 | 81,715 | +0.01(+1.31%) |
Dec 14, 2022 | 0.6600 | 0.6900 | 0.6285 | 0.6799 | 37,570 | -0.00(-0.03%) |
Dec 13, 2022 | 0.6750 | 0.7150 | 0.6599 | 0.6801 | 33,854 | +0.01(+0.74%) |
Dec 12, 2022 | 0.6970 | 0.6999 | 0.6102 | 0.6751 | 33,161 | -0.01(-0.74%) |
Dec 09, 2022 | 0.6820 | 0.7500 | 0.6432 | 0.6801 | 92,311 | -0.02(-2.84%) |
Dec 08, 2022 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | 170,689 | -0.06(-8.45%) |
Dec 07, 2022 | 0.8400 | 0.8400 | 0.7646 | 0.7646 | 46,029 | -0.09(-10.79%) |
Dec 06, 2022 | 0.8800 | 0.8800 | 0.8221 | 0.8571 | 49,540 | -0.02(-2.05%) |
Dec 05, 2022 | 0.8800 | 0.9000 | 0.8703 | 0.8750 | 19,349 | -0.02(-2.38%) |
Dec 02, 2022 | 0.8700 | 0.9000 | 0.8650 | 0.8963 | 23,574 | +0.03(+3.51%) |
Dec 01, 2022 | 0.8822 | 0.8900 | 0.8659 | 0.8659 | 9,885 | -0.01(-1.67%) |
Nov 30, 2022 | 0.8798 | 0.8900 | 0.8601 | 0.8806 | 42,443 | +0.00(+0.08%) |
Nov 29, 2022 | 0.8701 | 0.9000 | 0.8501 | 0.8799 | 99,089 | +0.00(+0.24%) |
Nov 28, 2022 | 0.9200 | 0.9196 | 0.8501 | 0.8778 | 92,848 | -0.03(-3.01%) |
Nov 25, 2022 | 0.8800 | 0.9200 | 0.8800 | 0.9050 | 6,466 | +0.02(+1.69%) |
Nov 23, 2022 | 0.9100 | 0.9149 | 0.8607 | 0.8900 | 36,634 | -0.04(-4.28%) |
Nov 22, 2022 | 0.9200 | 0.9300 | 0.9001 | 0.9298 | 9,533 | -0.00(-0.01%) |
Nov 21, 2022 | 0.8900 | 0.9400 | 0.8900 | 0.9299 | 23,820 | -0.00(-0.01%) |
Nov 18, 2022 | 0.9300 | 0.9300 | 0.8900 | 0.9300 | 22,238 | +0.02(+2.20%) |
Nov 17, 2022 | 0.9200 | 0.9668 | 0.8840 | 0.9100 | 33,313 | -0.04(-4.14%) |
Nov 16, 2022 | 0.9800 | 0.9800 | 0.8800 | 0.9493 | 56,402 | -0.03(-2.60%) |
Nov 15, 2022 | 1.010 | 1.030 | 0.9600 | 0.9746 | 55,103 | -0.05(-4.45%) |
Nov 14, 2022 | 1.020 | 1.046 | 0.9900 | 1.020 | 39,131 | +0.00(+0.00%) |
Nov 11, 2022 | 0.9673 | 1.046 | 0.9482 | 1.020 | 37,447 | +0.08(+8.49%) |
Nov 10, 2022 | 1.000 | 1.000 | 0.9300 | 0.9402 | 24,974 | +0.01(+1.18%) |
Nov 09, 2022 | 0.9800 | 1.020 | 0.9100 | 0.9292 | 77,530 | -0.06(-5.68%) |
Nov 08, 2022 | 1.060 | 1.065 | 0.9742 | 0.9852 | 55,946 | -0.09(-8.70%) |
Nov 07, 2022 | 1.130 | 1.131 | 1.063 | 1.079 | 21,628 | -0.01(-1.00%) |
Nov 04, 2022 | 1.140 | 1.140 | 1.050 | 1.090 | 17,606 | -0.01(-0.91%) |
Nov 03, 2022 | 1.050 | 1.136 | 1.050 | 1.100 | 32,272 | +0.02(+1.38%) |
Nov 02, 2022 | 1.130 | 1.140 | 1.050 | 1.085 | 74,260 | -0.02(-1.39%) |