Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.7800 | 0.8400 | 0.7280 | 0.8200 | 385,748 | +0.04(+5.13%) |
Dec 29, 2022 | 0.7303 | 0.8600 | 0.7303 | 0.7800 | 363,709 | +0.05(+6.28%) |
Dec 28, 2022 | 0.6800 | 0.7899 | 0.6800 | 0.7339 | 466,983 | +0.05(+7.93%) |
Dec 27, 2022 | 0.7000 | 0.7100 | 0.6572 | 0.6800 | 371,617 | -0.01(-1.85%) |
Dec 23, 2022 | 0.6395 | 0.7155 | 0.6200 | 0.6928 | 509,809 | +0.06(+9.97%) |
Dec 22, 2022 | 0.6115 | 0.6400 | 0.6109 | 0.6300 | 186,635 | +0.01(+1.61%) |
Dec 21, 2022 | 0.6200 | 0.6700 | 0.6024 | 0.6200 | 553,374 | -0.00(-0.03%) |
Dec 20, 2022 | 0.6600 | 0.6852 | 0.6200 | 0.6202 | 531,466 | -0.04(-6.03%) |
Dec 19, 2022 | 0.7683 | 0.7700 | 0.6501 | 0.6600 | 404,651 | -0.04(-5.71%) |
Dec 16, 2022 | 0.7900 | 0.8000 | 0.6900 | 0.7000 | 944,506 | -0.10(-12.17%) |
Dec 15, 2022 | 0.8300 | 0.8518 | 0.7800 | 0.7970 | 336,280 | -0.03(-4.08%) |
Dec 14, 2022 | 0.8400 | 0.8800 | 0.8200 | 0.8309 | 301,303 | -0.01(-1.55%) |
Dec 13, 2022 | 0.9400 | 0.9439 | 0.8440 | 0.8440 | 363,745 | -0.04(-4.09%) |
Dec 12, 2022 | 0.8800 | 0.9150 | 0.8536 | 0.8800 | 203,483 | -0.00(-0.03%) |
Dec 09, 2022 | 0.8400 | 0.9150 | 0.8400 | 0.8803 | 169,347 | +0.02(+2.48%) |
Dec 08, 2022 | 0.8500 | 0.8801 | 0.8300 | 0.8590 | 133,958 | +0.02(+2.25%) |
Dec 07, 2022 | 0.8700 | 0.9070 | 0.8400 | 0.8401 | 209,051 | -0.05(-5.08%) |
Dec 06, 2022 | 0.9106 | 0.9500 | 0.8600 | 0.8851 | 398,113 | -0.03(-3.03%) |
Dec 05, 2022 | 1.050 | 1.050 | 0.9100 | 0.9128 | 470,614 | -0.07(-6.71%) |
Dec 02, 2022 | 0.9300 | 0.9851 | 0.9000 | 0.9785 | 262,242 | +0.06(+6.04%) |
Dec 01, 2022 | 0.9022 | 0.9500 | 0.9022 | 0.9228 | 204,375 | +0.00(+0.30%) |
Nov 30, 2022 | 0.9300 | 0.9700 | 0.9000 | 0.9200 | 279,671 | -0.02(-2.24%) |
Nov 29, 2022 | 0.9600 | 0.9745 | 0.9320 | 0.9411 | 236,414 | -0.01(-0.94%) |
Nov 28, 2022 | 0.9900 | 1.030 | 0.9478 | 0.9500 | 288,663 | -0.05(-5.00%) |
Nov 25, 2022 | 0.9900 | 1.020 | 0.9700 | 1.000 | 106,423 | +0.02(+2.03%) |
Nov 23, 2022 | 1.000 | 1.020 | 0.9600 | 0.9801 | 342,434 | -0.01(-0.70%) |
Nov 22, 2022 | 1.020 | 1.050 | 0.9800 | 0.9870 | 271,457 | -0.02(-2.28%) |
Nov 21, 2022 | 1.020 | 1.030 | 1.010 | 1.010 | 161,672 | -0.01(-0.98%) |
Nov 18, 2022 | 1.070 | 1.090 | 1.020 | 1.020 | 232,944 | -0.04(-3.77%) |
Nov 17, 2022 | 1.120 | 1.140 | 1.050 | 1.060 | 225,873 | -0.08(-7.02%) |
Nov 16, 2022 | 1.140 | 1.164 | 1.120 | 1.140 | 135,936 | +0.00(+0.00%) |
Nov 15, 2022 | 1.180 | 1.250 | 1.120 | 1.140 | 289,726 | +0.00(+0.00%) |
Nov 14, 2022 | 1.160 | 1.160 | 1.100 | 1.140 | 352,176 | -0.07(-5.79%) |
Nov 11, 2022 | 1.070 | 1.250 | 1.040 | 1.210 | 676,417 | +0.16(+15.24%) |
Nov 10, 2022 | 1.060 | 1.110 | 1.010 | 1.050 | 295,588 | +0.08(+7.97%) |
Nov 09, 2022 | 1.010 | 1.010 | 0.9595 | 0.9725 | 191,653 | -0.02(-1.99%) |
Nov 08, 2022 | 1.030 | 1.050 | 0.9868 | 0.9922 | 271,350 | -0.02(-1.76%) |
Nov 07, 2022 | 1.070 | 1.085 | 0.9834 | 1.010 | 437,587 | -0.05(-4.72%) |
Nov 04, 2022 | 1.230 | 1.232 | 1.060 | 1.060 | 464,699 | -0.17(-13.82%) |
Nov 03, 2022 | 1.260 | 1.280 | 1.220 | 1.230 | 194,152 | -0.06(-4.65%) |
Nov 02, 2022 | 1.290 | 1.360 | 1.210 | 1.290 | 512,442 | -0.06(-4.44%) |
Nov 01, 2022 | 1.280 | 1.430 | 1.230 | 1.350 | 639,639 | +0.11(+8.87%) |
Oct 31, 2022 | 1.230 | 1.270 | 1.220 | 1.240 | 114,969 | -0.02(-1.59%) |
Oct 28, 2022 | 1.270 | 1.270 | 1.220 | 1.260 | 212,719 | -0.01(-0.79%) |
Oct 27, 2022 | 1.140 | 1.335 | 1.100 | 1.270 | 1,239,065 | +0.14(+12.39%) |
Oct 26, 2022 | 0.9900 | 1.150 | 0.9899 | 1.130 | 504,096 | +0.15(+14.91%) |
Oct 25, 2022 | 0.9200 | 0.9885 | 0.9200 | 0.9834 | 347,012 | +0.05(+4.97%) |
Oct 24, 2022 | 1.000 | 1.000 | 0.9220 | 0.9368 | 489,928 | -0.05(-5.37%) |
Oct 21, 2022 | 1.060 | 1.060 | 0.9720 | 0.9900 | 1,415,590 | -0.06(-5.71%) |
Oct 20, 2022 | 1.050 | 1.100 | 1.040 | 1.050 | 219,521 | +0.00(+0.00%) |
Oct 19, 2022 | 1.090 | 1.090 | 1.040 | 1.050 | 188,523 | -0.04(-3.67%) |
Oct 18, 2022 | 1.120 | 1.120 | 1.080 | 1.090 | 183,655 | -0.04(-3.54%) |
Oct 17, 2022 | 1.040 | 1.150 | 1.040 | 1.130 | 283,024 | +0.09(+8.65%) |
Oct 14, 2022 | 1.100 | 1.100 | 1.030 | 1.040 | 130,300 | -0.05(-4.59%) |
Oct 13, 2022 | 1.010 | 1.110 | 1.010 | 1.090 | 273,132 | +0.04(+3.81%) |
Oct 12, 2022 | 1.060 | 1.060 | 1.020 | 1.050 | 140,107 | -0.02(-1.87%) |
Oct 11, 2022 | 1.050 | 1.070 | 1.000 | 1.070 | 439,072 | +0.01(+0.94%) |
Oct 10, 2022 | 1.060 | 1.080 | 1.020 | 1.060 | 167,623 | +0.01(+0.95%) |
Oct 07, 2022 | 1.140 | 1.150 | 1.050 | 1.050 | 256,837 | -0.11(-9.48%) |
Oct 06, 2022 | 1.160 | 1.190 | 1.140 | 1.160 | 73,041 | +0.01(+0.87%) |
Oct 05, 2022 | 1.190 | 1.190 | 1.140 | 1.150 | 193,245 | -0.05(-4.17%) |
Oct 04, 2022 | 1.100 | 1.270 | 1.090 | 1.200 | 412,291 | +0.11(+10.09%) |