Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.7050 | 0.7200 | 0.6810 | 0.7049 | 312,570 | +0.00(+0.50%) |
Nov 29, 2022 | 0.7199 | 0.7199 | 0.6950 | 0.7014 | 166,440 | +0.00(+0.21%) |
Nov 28, 2022 | 0.7000 | 0.7200 | 0.6894 | 0.6999 | 240,372 | +0.01(+1.11%) |
Nov 25, 2022 | 0.7100 | 0.7100 | 0.6880 | 0.6922 | 77,594 | +0.00(+0.33%) |
Nov 23, 2022 | 0.6800 | 0.7000 | 0.6501 | 0.6899 | 188,811 | -0.01(-0.73%) |
Nov 22, 2022 | 0.6650 | 0.7000 | 0.6650 | 0.6950 | 282,729 | +0.03(+4.72%) |
Nov 21, 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6637 | 313,158 | -0.02(-2.41%) |
Nov 18, 2022 | 0.7200 | 0.7200 | 0.6710 | 0.6801 | 296,933 | +0.01(+1.55%) |
Nov 17, 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6697 | 352,884 | -0.00(-0.04%) |
Nov 16, 2022 | 0.6975 | 0.6975 | 0.6500 | 0.6700 | 442,727 | -0.01(-1.47%) |
Nov 15, 2022 | 0.7100 | 0.7102 | 0.6500 | 0.6800 | 553,820 | -0.03(-4.71%) |
Nov 14, 2022 | 0.6400 | 0.7599 | 0.6400 | 0.7136 | 813,112 | +0.07(+11.50%) |
Nov 11, 2022 | 0.6200 | 0.6497 | 0.5700 | 0.6400 | 998,487 | +0.04(+6.67%) |
Nov 10, 2022 | 0.7520 | 0.8385 | 0.5800 | 0.6000 | 3,853,086 | -0.19(-24.00%) |
Nov 09, 2022 | 0.7900 | 0.8399 | 0.7613 | 0.7895 | 332,099 | -0.01(-1.31%) |
Nov 08, 2022 | 0.8200 | 0.8800 | 0.7900 | 0.8000 | 402,628 | -0.03(-3.61%) |
Nov 07, 2022 | 0.8500 | 0.8795 | 0.8200 | 0.8300 | 546,033 | -0.03(-3.50%) |
Nov 04, 2022 | 0.8411 | 0.8699 | 0.8350 | 0.8601 | 151,183 | +0.02(+1.79%) |
Nov 03, 2022 | 0.8600 | 0.8799 | 0.8382 | 0.8450 | 186,794 | -0.02(-1.74%) |
Nov 02, 2022 | 0.8300 | 0.8999 | 0.8350 | 0.8600 | 277,765 | +0.02(+1.78%) |
Nov 01, 2022 | 0.8400 | 0.8820 | 0.8264 | 0.8450 | 126,855 | -0.00(-0.26%) |
Oct 31, 2022 | 0.8600 | 0.9000 | 0.8300 | 0.8472 | 107,394 | -0.01(-1.49%) |
Oct 28, 2022 | 0.8500 | 0.8600 | 0.8348 | 0.8600 | 130,323 | +0.01(+1.15%) |
Oct 27, 2022 | 0.8500 | 0.8578 | 0.8284 | 0.8502 | 72,133 | +0.01(+1.21%) |
Oct 26, 2022 | 0.8300 | 0.8600 | 0.8000 | 0.8400 | 338,005 | +0.01(+0.71%) |
Oct 25, 2022 | 0.7700 | 0.8400 | 0.7626 | 0.8341 | 274,236 | +0.05(+5.89%) |
Oct 24, 2022 | 0.8400 | 0.8400 | 0.7600 | 0.7877 | 342,822 | -0.01(-1.83%) |
Oct 21, 2022 | 0.8051 | 0.8099 | 0.7600 | 0.8024 | 297,531 | +0.01(+1.31%) |
Oct 20, 2022 | 0.8940 | 0.8992 | 0.7800 | 0.7920 | 274,598 | -0.07(-7.93%) |
Oct 19, 2022 | 0.8919 | 0.9299 | 0.8300 | 0.8602 | 111,235 | -0.03(-3.35%) |
Oct 18, 2022 | 0.8600 | 0.9000 | 0.8200 | 0.8900 | 240,824 | +0.07(+8.51%) |
Oct 17, 2022 | 0.8400 | 0.8721 | 0.8132 | 0.8202 | 140,441 | -0.02(-2.36%) |
Oct 14, 2022 | 0.8555 | 0.9483 | 0.8120 | 0.8400 | 282,532 | -0.04(-4.69%) |
Oct 13, 2022 | 0.8357 | 0.9500 | 0.8200 | 0.8813 | 188,248 | +0.02(+2.42%) |
Oct 12, 2022 | 0.8500 | 0.8650 | 0.8290 | 0.8605 | 159,062 | +0.01(+1.24%) |
Oct 11, 2022 | 0.8600 | 0.8699 | 0.8400 | 0.8500 | 187,436 | -0.02(-2.30%) |
Oct 10, 2022 | 0.9200 | 0.9282 | 0.8400 | 0.8700 | 238,678 | -0.03(-3.46%) |
Oct 07, 2022 | 0.8990 | 0.9350 | 0.8800 | 0.9012 | 75,996 | -0.03(-3.22%) |
Oct 06, 2022 | 0.9200 | 0.9390 | 0.9200 | 0.9312 | 81,555 | +0.00(+0.19%) |
Oct 05, 2022 | 0.9400 | 0.9600 | 0.8950 | 0.9294 | 248,460 | -0.01(-1.14%) |
Oct 04, 2022 | 0.9500 | 0.9775 | 0.9200 | 0.9401 | 125,234 | -0.01(-0.60%) |
Oct 03, 2022 | 0.9150 | 0.9698 | 0.9001 | 0.9458 | 254,564 | +0.02(+2.25%) |
Sep 30, 2022 | 0.9000 | 0.9450 | 0.9000 | 0.9250 | 176,460 | +0.03(+3.24%) |
Sep 29, 2022 | 0.9100 | 0.9200 | 0.8900 | 0.8960 | 136,796 | -0.02(-2.62%) |
Sep 28, 2022 | 0.9000 | 0.9340 | 0.8822 | 0.9201 | 191,187 | +0.03(+2.83%) |
Sep 27, 2022 | 0.9000 | 0.9200 | 0.8800 | 0.8948 | 177,532 | +0.02(+2.26%) |
Sep 26, 2022 | 0.8800 | 0.9510 | 0.8400 | 0.8750 | 397,555 | -0.07(-7.51%) |
Sep 23, 2022 | 0.9300 | 0.9509 | 0.9100 | 0.9460 | 265,650 | +0.01(+0.64%) |
Sep 22, 2022 | 0.9900 | 0.9900 | 0.9330 | 0.9400 | 424,975 | -0.05(-5.05%) |
Sep 21, 2022 | 1.040 | 1.040 | 0.9784 | 0.9900 | 397,698 | -0.02(-1.98%) |
Sep 20, 2022 | 1.050 | 1.070 | 0.9760 | 1.010 | 1,242,160 | -0.01(-0.98%) |
Sep 19, 2022 | 1.070 | 1.100 | 1.010 | 1.020 | 3,146,741 | -0.52(-33.77%) |
Sep 16, 2022 | 1.620 | 1.620 | 1.530 | 1.540 | 92,222 | -0.05(-3.14%) |
Sep 15, 2022 | 1.570 | 1.700 | 1.560 | 1.590 | 323,510 | +0.05(+3.25%) |
Sep 14, 2022 | 1.691 | 1.699 | 1.420 | 1.540 | 314,521 | -0.14(-8.33%) |
Sep 13, 2022 | 1.630 | 1.730 | 1.622 | 1.680 | 175,685 | +0.04(+2.44%) |
Sep 12, 2022 | 1.760 | 1.790 | 1.620 | 1.640 | 389,220 | -0.18(-9.89%) |
Sep 09, 2022 | 1.700 | 1.820 | 1.680 | 1.820 | 258,479 | +0.15(+8.98%) |
Sep 08, 2022 | 1.550 | 1.670 | 1.510 | 1.670 | 238,292 | +0.17(+11.33%) |
Sep 07, 2022 | 1.510 | 1.529 | 1.490 | 1.500 | 160,698 | +0.00(+0.00%) |
Sep 06, 2022 | 1.530 | 1.530 | 1.500 | 1.500 | 177,404 | +0.00(+0.00%) |
Sep 02, 2022 | 1.480 | 1.530 | 1.475 | 1.500 | 47,894 | +0.01(+0.67%) |