Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.7903 | 0.8200 | 0.7903 | 0.8200 | 35,436 | +0.02(+2.63%) |
Jan 30, 2023 | 0.7990 | 0.7990 | 0.7725 | 0.7990 | 11,171 | +0.00(+0.00%) |
Jan 27, 2023 | 0.8000 | 0.8000 | 0.7303 | 0.7990 | 23,502 | +0.02(+2.94%) |
Jan 26, 2023 | 0.7999 | 0.7999 | 0.7227 | 0.7762 | 14,232 | -0.01(-1.41%) |
Jan 25, 2023 | 0.7899 | 0.7899 | 0.7503 | 0.7873 | 9,730 | +0.01(+1.30%) |
Jan 24, 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7772 | 10,789 | +0.01(+0.92%) |
Jan 23, 2023 | 0.7600 | 0.7825 | 0.7600 | 0.7701 | 10,053 | +0.01(+1.34%) |
Jan 20, 2023 | 0.7650 | 0.7650 | 0.7400 | 0.7599 | 18,135 | -0.01(-0.67%) |
Jan 19, 2023 | 0.7640 | 0.7750 | 0.7145 | 0.7650 | 4,519 | +0.00(+0.10%) |
Jan 18, 2023 | 0.7825 | 0.7988 | 0.7300 | 0.7642 | 36,747 | -0.00(-0.26%) |
Jan 17, 2023 | 0.7500 | 0.8000 | 0.7345 | 0.7662 | 14,621 | +0.03(+4.29%) |
Jan 13, 2023 | 0.7800 | 0.7990 | 0.7347 | 0.7347 | 35,831 | -0.04(-5.24%) |
Jan 12, 2023 | 0.7486 | 0.7876 | 0.7310 | 0.7753 | 24,922 | -0.01(-1.61%) |
Jan 11, 2023 | 0.7790 | 0.7880 | 0.7501 | 0.7880 | 14,674 | +0.02(+2.85%) |
Jan 10, 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7662 | 36,675 | +0.05(+7.21%) |
Jan 09, 2023 | 0.7082 | 0.7299 | 0.6710 | 0.7147 | 11,392 | +0.01(+0.92%) |
Jan 06, 2023 | 0.7250 | 0.7250 | 0.6768 | 0.7082 | 6,333 | -0.02(-2.97%) |
Jan 05, 2023 | 0.7466 | 0.7466 | 0.6711 | 0.7299 | 24,020 | +0.02(+2.64%) |
Jan 04, 2023 | 0.7000 | 0.7478 | 0.6500 | 0.7111 | 23,348 | +0.07(+11.20%) |
Jan 03, 2023 | 0.6000 | 0.6398 | 0.6000 | 0.6395 | 16,038 | +0.05(+9.30%) |
Dec 30, 2022 | 0.5800 | 0.6448 | 0.5800 | 0.5851 | 47,708 | +0.03(+4.48%) |
Dec 29, 2022 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | 25,731 | +0.02(+3.70%) |
Dec 28, 2022 | 0.5700 | 0.6000 | 0.5200 | 0.5400 | 114,544 | -0.02(-3.57%) |
Dec 27, 2022 | 0.6006 | 0.6495 | 0.5200 | 0.5600 | 54,781 | -0.04(-6.78%) |
Dec 23, 2022 | 0.6900 | 0.6900 | 0.6007 | 0.6007 | 66,272 | -0.07(-10.02%) |
Dec 22, 2022 | 0.6755 | 0.6755 | 0.6600 | 0.6676 | 64,594 | -0.01(-1.18%) |
Dec 21, 2022 | 0.7400 | 0.7500 | 0.6756 | 0.6756 | 17,999 | -0.06(-7.83%) |
Dec 20, 2022 | 0.7500 | 0.7800 | 0.7000 | 0.7330 | 28,500 | -0.02(-3.17%) |
Dec 19, 2022 | 0.7591 | 0.7749 | 0.7028 | 0.7570 | 44,900 | -0.04(-5.36%) |
Dec 16, 2022 | 0.7600 | 0.8450 | 0.7600 | 0.7999 | 11,328 | -0.00(-0.01%) |
Dec 15, 2022 | 0.8411 | 0.8411 | 0.7878 | 0.8000 | 19,273 | +0.01(+1.27%) |
Dec 14, 2022 | 0.7800 | 0.8100 | 0.7503 | 0.7900 | 16,607 | -0.00(-0.37%) |
Dec 13, 2022 | 0.8100 | 0.8411 | 0.7929 | 0.7929 | 11,550 | -0.01(-0.89%) |
Dec 12, 2022 | 0.8200 | 0.8488 | 0.8000 | 0.8000 | 29,363 | -0.05(-5.52%) |
Dec 09, 2022 | 0.8600 | 0.8888 | 0.8121 | 0.8467 | 12,038 | -0.02(-2.68%) |
Dec 08, 2022 | 0.8500 | 0.8800 | 0.8201 | 0.8700 | 25,730 | +0.01(+0.89%) |
Dec 07, 2022 | 0.9100 | 0.9100 | 0.8501 | 0.8623 | 18,401 | -0.05(-5.24%) |
Dec 06, 2022 | 0.9700 | 0.9900 | 0.9100 | 0.9100 | 6,648 | -0.04(-4.53%) |
Dec 05, 2022 | 1.000 | 1.005 | 0.9300 | 0.9532 | 18,209 | -0.05(-4.67%) |
Dec 02, 2022 | 0.9800 | 1.000 | 0.9310 | 0.9999 | 12,483 | +0.03(+2.83%) |
Dec 01, 2022 | 0.9300 | 1.030 | 0.9176 | 0.9724 | 11,380 | +0.04(+4.56%) |
Nov 30, 2022 | 0.9938 | 1.030 | 0.9176 | 0.9300 | 22,296 | -0.06(-6.17%) |
Nov 29, 2022 | 1.000 | 1.020 | 0.9912 | 0.9912 | 3,401 | -0.02(-2.34%) |
Nov 28, 2022 | 1.010 | 1.060 | 1.000 | 1.015 | 5,458 | -0.04(-3.47%) |
Nov 25, 2022 | 1.010 | 1.060 | 1.010 | 1.052 | 14,283 | -0.01(-0.88%) |
Nov 23, 2022 | 1.010 | 1.120 | 1.010 | 1.061 | 13,972 | -0.02(-1.78%) |
Nov 22, 2022 | 1.010 | 1.113 | 1.010 | 1.080 | 29,732 | +0.07(+6.93%) |
Nov 21, 2022 | 1.060 | 1.070 | 1.010 | 1.010 | 11,784 | -0.04(-3.81%) |
Nov 18, 2022 | 1.010 | 1.100 | 1.010 | 1.050 | 4,671 | +0.03(+2.94%) |
Nov 17, 2022 | 1.060 | 1.155 | 1.020 | 1.020 | 16,612 | -0.04(-3.77%) |
Nov 16, 2022 | 1.200 | 1.200 | 0.9911 | 1.060 | 47,205 | -0.13(-10.92%) |
Nov 15, 2022 | 1.460 | 1.460 | 1.190 | 1.190 | 116,949 | -0.37(-23.72%) |
Nov 14, 2022 | 1.480 | 1.590 | 1.426 | 1.560 | 29,974 | +0.12(+8.33%) |
Nov 11, 2022 | 1.420 | 1.490 | 1.340 | 1.440 | 21,911 | +0.01(+0.50%) |
Nov 10, 2022 | 1.384 | 1.450 | 1.370 | 1.433 | 12,095 | +0.01(+0.91%) |
Nov 09, 2022 | 1.400 | 1.515 | 1.360 | 1.420 | 32,226 | -0.11(-7.19%) |
Nov 08, 2022 | 1.530 | 1.659 | 1.520 | 1.530 | 10,893 | -0.03(-1.92%) |
Nov 07, 2022 | 1.600 | 1.635 | 1.530 | 1.560 | 30,239 | -0.01(-0.64%) |
Nov 04, 2022 | 1.590 | 1.600 | 1.570 | 1.570 | 3,292 | -0.05(-3.08%) |
Nov 03, 2022 | 1.620 | 1.623 | 1.595 | 1.620 | 6,466 | +0.03(+1.88%) |
Nov 02, 2022 | 1.590 | 1.600 | 1.585 | 1.590 | 4,463 | +0.00(+0.00%) |