Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.7104 | 0.8220 | 0.6701 | 0.8100 | 189,915 | +0.08(+11.43%) |
Dec 29, 2022 | 0.6740 | 0.7269 | 0.6740 | 0.7269 | 166,350 | -0.01(-1.49%) |
Dec 28, 2022 | 0.7100 | 0.7379 | 0.7024 | 0.7379 | 44,188 | +0.02(+2.49%) |
Dec 27, 2022 | 0.7500 | 0.8440 | 0.6830 | 0.7200 | 38,145 | -0.01(-0.69%) |
Dec 23, 2022 | 0.7050 | 0.7450 | 0.7050 | 0.7250 | 18,226 | +0.01(+0.69%) |
Dec 22, 2022 | 0.6928 | 0.7200 | 0.6635 | 0.7200 | 19,529 | -0.01(-1.77%) |
Dec 21, 2022 | 0.6881 | 0.7400 | 0.6806 | 0.7330 | 95,063 | +0.02(+3.11%) |
Dec 20, 2022 | 0.6500 | 0.7109 | 0.5899 | 0.7109 | 61,798 | +0.10(+17.12%) |
Dec 19, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.6070 | 72,949 | -0.01(-2.10%) |
Dec 16, 2022 | 0.5200 | 0.6200 | 0.5166 | 0.6200 | 171,000 | +0.10(+19.23%) |
Dec 15, 2022 | 0.7000 | 0.7000 | 0.4869 | 0.5200 | 749,263 | -0.23(-30.66%) |
Dec 14, 2022 | 0.7620 | 0.7620 | 0.7391 | 0.7499 | 25,137 | -0.01(-1.59%) |
Dec 13, 2022 | 0.7350 | 0.8083 | 0.6960 | 0.7620 | 106,676 | +0.04(+5.83%) |
Dec 12, 2022 | 0.7077 | 0.7459 | 0.7077 | 0.7200 | 13,749 | +0.00(+0.00%) |
Dec 09, 2022 | 0.7571 | 0.7614 | 0.6998 | 0.7200 | 27,909 | -0.02(-2.48%) |
Dec 08, 2022 | 0.7600 | 0.7887 | 0.7246 | 0.7383 | 29,222 | -0.01(-1.82%) |
Dec 07, 2022 | 0.7856 | 0.7900 | 0.7500 | 0.7520 | 31,228 | -0.02(-2.34%) |
Dec 06, 2022 | 0.7860 | 0.7988 | 0.7690 | 0.7700 | 38,710 | -0.00(-0.12%) |
Dec 05, 2022 | 0.8280 | 0.8443 | 0.7709 | 0.7709 | 55,591 | -0.06(-7.59%) |
Dec 02, 2022 | 0.8472 | 0.8583 | 0.8342 | 0.8342 | 47,255 | -0.00(-0.16%) |
Dec 01, 2022 | 0.8030 | 0.8890 | 0.7874 | 0.8355 | 78,899 | +0.09(+11.40%) |
Nov 30, 2022 | 0.7456 | 0.7500 | 0.7034 | 0.7500 | 76,203 | +0.03(+4.84%) |
Nov 29, 2022 | 0.6718 | 0.7155 | 0.6700 | 0.7154 | 36,077 | +0.04(+5.21%) |
Nov 28, 2022 | 0.7480 | 0.7538 | 0.6650 | 0.6800 | 136,721 | -0.09(-11.76%) |
Nov 25, 2022 | 0.7897 | 0.7903 | 0.7620 | 0.7706 | 38,708 | -0.01(-1.21%) |
Nov 23, 2022 | 0.7502 | 0.7800 | 0.7403 | 0.7800 | 23,295 | +0.04(+5.12%) |
Nov 22, 2022 | 0.7030 | 0.8269 | 0.7030 | 0.7420 | 51,306 | -0.01(-1.07%) |
Nov 21, 2022 | 0.7985 | 0.8124 | 0.7200 | 0.7500 | 81,546 | -0.06(-7.65%) |
Nov 18, 2022 | 0.7943 | 0.8505 | 0.7601 | 0.8121 | 81,464 | -0.02(-2.07%) |
Nov 17, 2022 | 0.8793 | 0.8793 | 0.8100 | 0.8293 | 48,128 | -0.06(-6.82%) |
Nov 16, 2022 | 0.8754 | 0.9000 | 0.8681 | 0.8900 | 36,653 | -0.03(-3.40%) |
Nov 15, 2022 | 0.9247 | 0.9451 | 0.9169 | 0.9213 | 7,735 | -0.02(-2.03%) |
Nov 14, 2022 | 0.9050 | 0.9416 | 0.9050 | 0.9404 | 33,849 | +0.00(+0.49%) |
Nov 11, 2022 | 0.9350 | 0.9461 | 0.9340 | 0.9358 | 15,924 | -0.00(-0.18%) |
Nov 10, 2022 | 0.9410 | 0.9626 | 0.9282 | 0.9375 | 51,882 | +0.02(+2.50%) |
Nov 09, 2022 | 0.9305 | 0.9452 | 0.9057 | 0.9146 | 13,207 | -0.04(-3.83%) |
Nov 08, 2022 | 0.8971 | 0.9688 | 0.8971 | 0.9510 | 12,223 | +0.06(+7.15%) |
Nov 07, 2022 | 0.9200 | 0.9326 | 0.8765 | 0.8875 | 28,644 | -0.02(-2.50%) |
Nov 04, 2022 | 0.8807 | 0.9640 | 0.8662 | 0.9103 | 62,665 | +0.03(+3.77%) |
Nov 03, 2022 | 0.8905 | 0.9054 | 0.8600 | 0.8772 | 22,085 | -0.05(-5.51%) |
Nov 02, 2022 | 0.9300 | 0.9364 | 0.9080 | 0.9284 | 6,611 | -0.02(-2.27%) |
Nov 01, 2022 | 0.9500 | 0.9550 | 0.9480 | 0.9500 | 6,500 | +0.00(+0.00%) |
Oct 31, 2022 | 0.8900 | 0.9500 | 0.8800 | 0.9500 | 43,239 | +0.03(+3.63%) |
Oct 28, 2022 | 0.9561 | 0.9561 | 0.9050 | 0.9167 | 24,692 | -0.06(-5.93%) |
Oct 27, 2022 | 0.9860 | 0.9864 | 0.9604 | 0.9745 | 25,493 | -0.02(-1.57%) |
Oct 26, 2022 | 0.9633 | 1.010 | 0.9633 | 0.9900 | 6,540 | +0.04(+3.94%) |
Oct 25, 2022 | 0.9900 | 0.9924 | 0.9525 | 0.9525 | 5,616 | -0.02(-2.22%) |
Oct 24, 2022 | 0.9741 | 0.9741 | 0.9741 | 0.9741 | 2,910 | -0.03(-3.22%) |
Oct 21, 2022 | 0.9138 | 1.030 | 0.8851 | 1.006 | 87,458 | +0.04(+3.66%) |
Oct 20, 2022 | 1.000 | 1.000 | 0.9707 | 0.9710 | 10,333 | +0.02(+1.88%) |
Oct 19, 2022 | 0.9300 | 0.9550 | 0.9200 | 0.9531 | 31,329 | +0.00(+0.33%) |
Oct 18, 2022 | 1.001 | 1.020 | 0.9311 | 0.9500 | 51,192 | -0.04(-4.33%) |
Oct 17, 2022 | 1.040 | 1.040 | 0.9802 | 0.9930 | 43,537 | -0.00(-0.20%) |
Oct 14, 2022 | 1.030 | 1.030 | 0.9938 | 0.9950 | 78,950 | -0.05(-4.33%) |
Oct 13, 2022 | 1.046 | 1.052 | 0.9978 | 1.040 | 18,370 | -0.01(-0.95%) |
Oct 12, 2022 | 1.090 | 1.090 | 1.010 | 1.050 | 69,796 | -0.03(-2.96%) |
Oct 11, 2022 | 1.080 | 1.100 | 1.068 | 1.082 | 15,635 | -0.07(-5.91%) |
Oct 10, 2022 | 1.220 | 1.220 | 1.080 | 1.150 | 4,140 | +0.10(+9.52%) |
Oct 07, 2022 | 1.080 | 1.080 | 1.026 | 1.050 | 19,125 | -0.01(-0.94%) |
Oct 06, 2022 | 1.070 | 1.160 | 1.050 | 1.060 | 28,923 | -0.11(-9.25%) |
Oct 05, 2022 | 1.100 | 1.186 | 1.100 | 1.168 | 30,190 | +0.03(+2.46%) |
Oct 04, 2022 | 1.116 | 1.150 | 1.098 | 1.140 | 59,719 | +0.02(+1.79%) |