Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.4855 | 0.5699 | 0.4810 | 0.5183 | 264,989 | -0.01(-2.15%) |
Dec 29, 2022 | 0.5060 | 0.6051 | 0.4954 | 0.5297 | 337,526 | +0.02(+3.70%) |
Dec 28, 2022 | 0.5000 | 0.5522 | 0.4700 | 0.5108 | 392,031 | +0.01(+1.15%) |
Dec 27, 2022 | 0.5200 | 0.5200 | 0.4735 | 0.5050 | 180,511 | -0.01(-2.00%) |
Dec 23, 2022 | 0.5100 | 0.5200 | 0.4960 | 0.5153 | 103,821 | +0.01(+1.00%) |
Dec 22, 2022 | 0.5400 | 0.5700 | 0.5101 | 0.5102 | 161,873 | -0.04(-6.59%) |
Dec 21, 2022 | 0.5310 | 0.5600 | 0.5240 | 0.5462 | 200,093 | -0.00(-0.69%) |
Dec 20, 2022 | 0.5250 | 0.5759 | 0.5200 | 0.5500 | 215,919 | -0.01(-1.79%) |
Dec 19, 2022 | 0.6000 | 0.6017 | 0.5556 | 0.5600 | 156,772 | -0.04(-6.62%) |
Dec 16, 2022 | 0.6017 | 0.6400 | 0.5820 | 0.5997 | 224,156 | -0.04(-6.71%) |
Dec 15, 2022 | 0.7230 | 0.7300 | 0.6428 | 0.6428 | 61,976 | -0.07(-9.52%) |
Dec 14, 2022 | 0.6180 | 0.7144 | 0.6180 | 0.7104 | 125,743 | +0.03(+4.47%) |
Dec 13, 2022 | 0.6500 | 0.7149 | 0.6500 | 0.6800 | 113,293 | -0.03(-4.23%) |
Dec 12, 2022 | 0.6060 | 0.7199 | 0.6060 | 0.7100 | 155,962 | +0.01(+2.01%) |
Dec 09, 2022 | 0.6200 | 0.7001 | 0.5452 | 0.6960 | 569,157 | +0.08(+12.58%) |
Dec 08, 2022 | 0.5500 | 0.6371 | 0.5260 | 0.6182 | 236,278 | +0.05(+9.65%) |
Dec 07, 2022 | 0.5580 | 0.6190 | 0.5580 | 0.5638 | 157,053 | -0.06(-9.86%) |
Dec 06, 2022 | 0.6385 | 0.6615 | 0.6004 | 0.6255 | 116,135 | -0.04(-6.54%) |
Dec 05, 2022 | 0.6447 | 0.6944 | 0.5950 | 0.6693 | 144,597 | +0.01(+1.47%) |
Dec 02, 2022 | 0.5810 | 0.6899 | 0.5810 | 0.6596 | 230,839 | +0.03(+4.38%) |
Dec 01, 2022 | 0.6040 | 0.6500 | 0.5880 | 0.6319 | 139,093 | +0.03(+5.32%) |
Nov 30, 2022 | 0.5693 | 0.6077 | 0.5675 | 0.6000 | 129,606 | +0.02(+2.65%) |
Nov 29, 2022 | 0.5840 | 0.5951 | 0.5599 | 0.5845 | 106,884 | +0.01(+1.83%) |
Nov 28, 2022 | 0.5240 | 0.6100 | 0.5240 | 0.5740 | 138,983 | -0.03(-4.21%) |
Nov 25, 2022 | 0.5777 | 0.6370 | 0.5692 | 0.5992 | 99,887 | -0.01(-1.71%) |
Nov 23, 2022 | 0.5500 | 0.6330 | 0.5500 | 0.6096 | 158,229 | +0.04(+7.74%) |
Nov 22, 2022 | 0.5805 | 0.5899 | 0.5600 | 0.5658 | 58,361 | -0.01(-1.14%) |
Nov 21, 2022 | 0.6310 | 0.6310 | 0.5723 | 0.5723 | 71,520 | -0.03(-5.08%) |
Nov 18, 2022 | 0.5713 | 0.6100 | 0.5601 | 0.6029 | 212,753 | -0.01(-1.26%) |
Nov 17, 2022 | 0.5410 | 0.6169 | 0.5410 | 0.6106 | 204,765 | +0.03(+5.48%) |
Nov 16, 2022 | 0.6409 | 0.6632 | 0.5600 | 0.5789 | 375,806 | -0.08(-11.60%) |
Nov 15, 2022 | 0.6001 | 0.7500 | 0.6000 | 0.6549 | 381,967 | -0.00(-0.02%) |
Nov 14, 2022 | 0.6199 | 0.6980 | 0.6019 | 0.6550 | 497,058 | +0.01(+1.21%) |
Nov 11, 2022 | 0.6800 | 0.7194 | 0.6450 | 0.6472 | 331,523 | -0.01(-1.95%) |
Nov 10, 2022 | 0.7200 | 0.7575 | 0.6500 | 0.6601 | 269,824 | -0.05(-7.47%) |
Nov 09, 2022 | 0.7300 | 0.7648 | 0.6969 | 0.7134 | 100,123 | -0.04(-5.27%) |
Nov 08, 2022 | 0.7550 | 0.7887 | 0.7130 | 0.7531 | 80,087 | -0.00(-0.54%) |
Nov 07, 2022 | 0.7600 | 0.8180 | 0.7407 | 0.7572 | 106,667 | -0.02(-2.11%) |
Nov 04, 2022 | 0.7970 | 0.8250 | 0.7600 | 0.7735 | 89,261 | -0.01(-1.09%) |
Nov 03, 2022 | 0.7342 | 0.8030 | 0.7342 | 0.7820 | 123,310 | +0.02(+2.36%) |
Nov 02, 2022 | 0.7420 | 0.8000 | 0.7420 | 0.7640 | 241,820 | +0.01(+1.87%) |
Nov 01, 2022 | 0.7700 | 0.8200 | 0.7494 | 0.7500 | 183,768 | -0.04(-5.06%) |
Oct 31, 2022 | 0.7300 | 0.8200 | 0.7300 | 0.7900 | 141,554 | +0.02(+2.20%) |
Oct 28, 2022 | 0.7270 | 0.8000 | 0.7270 | 0.7730 | 68,658 | -0.02(-2.66%) |
Oct 27, 2022 | 0.7590 | 0.8200 | 0.7590 | 0.7941 | 108,519 | -0.02(-1.96%) |
Oct 26, 2022 | 0.7900 | 0.8500 | 0.7900 | 0.8100 | 198,227 | +0.02(+2.53%) |
Oct 25, 2022 | 0.6900 | 0.8000 | 0.6900 | 0.7900 | 192,211 | +0.04(+5.80%) |
Oct 24, 2022 | 0.7400 | 0.8000 | 0.7251 | 0.7467 | 125,363 | -0.02(-3.01%) |
Oct 21, 2022 | 0.7204 | 0.7828 | 0.7204 | 0.7699 | 149,052 | +0.03(+4.04%) |
Oct 20, 2022 | 0.6555 | 0.7400 | 0.6500 | 0.7400 | 145,511 | +0.07(+11.14%) |
Oct 19, 2022 | 0.6710 | 0.7600 | 0.6600 | 0.6658 | 131,315 | -0.06(-7.98%) |
Oct 18, 2022 | 0.8115 | 0.8199 | 0.7000 | 0.7235 | 284,427 | -0.08(-9.90%) |
Oct 17, 2022 | 0.7400 | 0.8168 | 0.6900 | 0.8030 | 345,663 | +0.12(+17.06%) |
Oct 14, 2022 | 0.7100 | 0.7278 | 0.6500 | 0.6860 | 314,188 | -0.02(-2.85%) |
Oct 13, 2022 | 0.6880 | 0.7500 | 0.6416 | 0.7061 | 706,772 | -0.01(-1.93%) |
Oct 12, 2022 | 0.5800 | 0.7500 | 0.5527 | 0.7200 | 1,091,556 | +0.22(+44.00%) |
Oct 11, 2022 | 0.5770 | 0.5790 | 0.5000 | 0.5000 | 91,716 | -0.08(-13.64%) |
Oct 10, 2022 | 0.5500 | 0.6980 | 0.5500 | 0.5790 | 156,552 | -0.03(-4.66%) |
Oct 07, 2022 | 0.6350 | 0.7000 | 0.5000 | 0.6073 | 323,483 | -0.02(-2.49%) |
Oct 06, 2022 | 0.5344 | 0.6366 | 0.4885 | 0.6228 | 346,395 | +0.09(+17.51%) |
Oct 05, 2022 | 0.5140 | 0.5345 | 0.4644 | 0.5300 | 242,934 | +0.03(+6.77%) |
Oct 04, 2022 | 0.3957 | 0.4964 | 0.3940 | 0.4964 | 200,077 | +0.10(+24.10%) |