Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.7500 | 0.7593 | 0.7300 | 0.7300 | 31,682 | -0.03(-3.63%) |
Feb 27, 2023 | 0.7502 | 0.7599 | 0.7500 | 0.7575 | 33,301 | +0.01(+0.87%) |
Feb 24, 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7510 | 53,507 | -0.00(-0.31%) |
Feb 23, 2023 | 0.7900 | 0.7900 | 0.7501 | 0.7533 | 75,159 | -0.04(-4.63%) |
Feb 22, 2023 | 0.7500 | 0.7899 | 0.7500 | 0.7899 | 128,353 | +0.02(+3.11%) |
Feb 21, 2023 | 0.8400 | 0.8450 | 0.7501 | 0.7661 | 261,433 | +0.02(+2.15%) |
Feb 17, 2023 | 0.7500 | 0.7900 | 0.7400 | 0.7500 | 95,414 | -0.01(-0.66%) |
Feb 16, 2023 | 0.8000 | 0.8000 | 0.7501 | 0.7550 | 32,289 | -0.01(-1.94%) |
Feb 15, 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7699 | 23,896 | +0.01(+1.30%) |
Feb 14, 2023 | 0.7722 | 0.8000 | 0.7510 | 0.7600 | 50,663 | -0.03(-3.71%) |
Feb 13, 2023 | 0.8001 | 0.8400 | 0.7728 | 0.7893 | 154,992 | -0.01(-1.35%) |
Feb 10, 2023 | 0.8366 | 0.8399 | 0.8001 | 0.8001 | 15,720 | -0.01(-1.22%) |
Feb 09, 2023 | 0.8103 | 0.8500 | 0.8000 | 0.8100 | 72,798 | +0.00(+0.00%) |
Feb 08, 2023 | 0.8102 | 0.8525 | 0.8100 | 0.8100 | 133,368 | -0.01(-1.21%) |
Feb 07, 2023 | 0.8200 | 0.8660 | 0.8100 | 0.8199 | 121,829 | -0.01(-0.62%) |
Feb 06, 2023 | 0.8700 | 0.8700 | 0.8159 | 0.8250 | 100,783 | -0.04(-4.51%) |
Feb 03, 2023 | 0.8687 | 0.8687 | 0.8202 | 0.8640 | 47,001 | +0.02(+2.80%) |
Feb 02, 2023 | 0.8500 | 0.8794 | 0.8050 | 0.8405 | 69,113 | +0.02(+1.82%) |
Feb 01, 2023 | 0.8200 | 0.8480 | 0.8001 | 0.8255 | 46,027 | +0.01(+0.67%) |
Jan 31, 2023 | 0.8002 | 0.8237 | 0.8001 | 0.8200 | 59,365 | +0.01(+1.23%) |
Jan 30, 2023 | 0.8201 | 0.8283 | 0.8005 | 0.8100 | 46,397 | -0.02(-2.21%) |
Jan 27, 2023 | 0.8001 | 0.8400 | 0.8001 | 0.8283 | 95,674 | -0.00(-0.20%) |
Jan 26, 2023 | 0.8200 | 0.8389 | 0.8101 | 0.8300 | 69,296 | +0.03(+3.36%) |
Jan 25, 2023 | 0.7900 | 0.8298 | 0.7900 | 0.8030 | 54,086 | +0.01(+1.61%) |
Jan 24, 2023 | 0.8054 | 0.8395 | 0.7900 | 0.7903 | 118,535 | -0.01(-1.21%) |
Jan 23, 2023 | 0.8549 | 0.8549 | 0.7801 | 0.8000 | 408,587 | -0.07(-8.45%) |
Jan 20, 2023 | 0.8300 | 0.9100 | 0.8100 | 0.8738 | 189,004 | +0.02(+2.84%) |
Jan 19, 2023 | 0.9000 | 0.9000 | 0.8250 | 0.8497 | 116,343 | -0.04(-3.99%) |
Jan 18, 2023 | 0.8700 | 0.9365 | 0.8700 | 0.8850 | 64,957 | -0.00(-0.01%) |
Jan 17, 2023 | 0.8827 | 0.9350 | 0.8800 | 0.8851 | 96,811 | -0.02(-2.74%) |
Jan 13, 2023 | 0.8900 | 0.9150 | 0.8400 | 0.9100 | 236,753 | +0.01(+1.56%) |
Jan 12, 2023 | 0.8547 | 0.8999 | 0.8475 | 0.8960 | 39,232 | +0.05(+5.72%) |
Jan 11, 2023 | 0.8700 | 0.8934 | 0.8400 | 0.8475 | 64,829 | -0.02(-2.08%) |
Jan 10, 2023 | 0.8501 | 0.8700 | 0.8401 | 0.8655 | 36,584 | +0.02(+1.82%) |
Jan 09, 2023 | 0.8800 | 0.9200 | 0.8400 | 0.8500 | 128,306 | -0.01(-1.01%) |
Jan 06, 2023 | 0.8700 | 0.9200 | 0.8400 | 0.8587 | 160,138 | -0.00(-0.15%) |
Jan 05, 2023 | 0.9300 | 0.9400 | 0.8590 | 0.8600 | 224,330 | -0.06(-6.75%) |
Jan 04, 2023 | 0.8500 | 0.9300 | 0.8400 | 0.9223 | 82,137 | +0.06(+6.35%) |
Jan 03, 2023 | 0.8200 | 0.8699 | 0.8200 | 0.8672 | 93,253 | +0.02(+2.02%) |
Dec 30, 2022 | 0.7700 | 0.8724 | 0.7700 | 0.8500 | 60,981 | +0.07(+8.97%) |
Dec 29, 2022 | 0.7900 | 0.8081 | 0.7700 | 0.7800 | 52,145 | -0.01(-0.78%) |
Dec 28, 2022 | 0.7900 | 0.8100 | 0.7600 | 0.7861 | 36,462 | +0.01(+1.15%) |
Dec 27, 2022 | 0.8200 | 0.8200 | 0.7700 | 0.7772 | 90,559 | -0.06(-6.83%) |
Dec 23, 2022 | 0.8266 | 0.8600 | 0.8266 | 0.8342 | 144,394 | +0.01(+1.12%) |
Dec 22, 2022 | 0.8200 | 0.8600 | 0.8000 | 0.8250 | 87,419 | +0.01(+1.60%) |
Dec 21, 2022 | 0.7900 | 0.8642 | 0.7860 | 0.8120 | 139,700 | +0.03(+4.10%) |
Dec 20, 2022 | 0.8100 | 0.8300 | 0.7250 | 0.7800 | 162,136 | -0.03(-3.64%) |
Dec 19, 2022 | 0.8700 | 0.8700 | 0.8000 | 0.8095 | 82,944 | -0.05(-5.87%) |
Dec 16, 2022 | 0.8200 | 0.8770 | 0.8000 | 0.8600 | 181,367 | +0.02(+2.50%) |
Dec 15, 2022 | 0.8100 | 0.8391 | 0.8037 | 0.8390 | 106,330 | +0.04(+4.84%) |
Dec 14, 2022 | 0.7672 | 0.8475 | 0.7672 | 0.8003 | 159,242 | +0.03(+3.79%) |
Dec 13, 2022 | 0.9600 | 1.050 | 0.7000 | 0.7711 | 1,146,918 | -0.23(-22.87%) |
Dec 12, 2022 | 1.100 | 1.110 | 0.9653 | 0.9998 | 207,932 | -0.03(-2.93%) |
Dec 09, 2022 | 1.050 | 1.057 | 1.010 | 1.030 | 112,329 | +0.01(+0.98%) |
Dec 08, 2022 | 0.9900 | 1.030 | 0.9900 | 1.020 | 83,467 | +0.00(+0.00%) |
Dec 07, 2022 | 0.9800 | 1.030 | 0.9800 | 1.020 | 97,062 | -0.02(-1.92%) |
Dec 06, 2022 | 1.000 | 1.170 | 0.9702 | 1.040 | 163,982 | +0.04(+4.00%) |
Dec 05, 2022 | 1.050 | 1.050 | 1.000 | 1.000 | 63,256 | -0.02(-1.96%) |
Dec 02, 2022 | 0.9433 | 1.040 | 0.9101 | 1.020 | 231,573 | +0.05(+4.88%) |