Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.7500 | 0.7970 | 0.7200 | 0.7900 | 294,462 | +0.04(+4.75%) |
Feb 27, 2023 | 0.7112 | 0.7794 | 0.7112 | 0.7542 | 295,864 | +0.04(+5.82%) |
Feb 24, 2023 | 0.7594 | 0.7700 | 0.7035 | 0.7127 | 286,773 | -0.05(-6.64%) |
Feb 23, 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7634 | 249,010 | +0.01(+1.10%) |
Feb 22, 2023 | 0.7526 | 0.8100 | 0.7500 | 0.7551 | 289,564 | -0.01(-0.70%) |
Feb 21, 2023 | 0.8202 | 0.8400 | 0.7603 | 0.7604 | 411,233 | -0.09(-10.54%) |
Feb 17, 2023 | 0.9800 | 0.9800 | 0.8402 | 0.8500 | 281,856 | -0.08(-8.60%) |
Feb 16, 2023 | 0.9200 | 0.9910 | 0.8930 | 0.9300 | 344,377 | -0.01(-1.19%) |
Feb 15, 2023 | 0.8800 | 0.9500 | 0.8700 | 0.9412 | 562,971 | +0.05(+6.01%) |
Feb 14, 2023 | 0.8800 | 0.9000 | 0.8100 | 0.8878 | 197,356 | -0.01(-1.25%) |
Feb 13, 2023 | 0.8434 | 0.9081 | 0.8206 | 0.8990 | 458,111 | +0.05(+6.05%) |
Feb 10, 2023 | 0.8572 | 0.8700 | 0.8191 | 0.8477 | 378,877 | -0.00(-0.40%) |
Feb 09, 2023 | 0.8927 | 0.9100 | 0.8400 | 0.8511 | 264,067 | -0.05(-5.43%) |
Feb 08, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 321,985 | +0.00(+0.00%) |
Feb 07, 2023 | 0.9100 | 0.9100 | 0.8650 | 0.9000 | 546,219 | +0.00(+0.00%) |
Feb 06, 2023 | 0.8900 | 0.9100 | 0.8500 | 0.9000 | 397,135 | +0.03(+3.45%) |
Feb 03, 2023 | 0.8900 | 0.9100 | 0.8500 | 0.8700 | 538,560 | -0.02(-2.25%) |
Feb 02, 2023 | 0.9100 | 0.9500 | 0.8542 | 0.8900 | 1,086,442 | -0.00(-0.46%) |
Feb 01, 2023 | 1.010 | 1.010 | 0.8703 | 0.8941 | 615,269 | -0.03(-2.76%) |
Jan 31, 2023 | 0.9600 | 0.9768 | 0.9000 | 0.9195 | 877,950 | -0.01(-0.99%) |
Jan 30, 2023 | 0.8900 | 0.9700 | 0.8756 | 0.9287 | 795,191 | -0.03(-3.26%) |
Jan 27, 2023 | 0.9600 | 1.000 | 0.9000 | 0.9600 | 602,818 | -0.02(-2.20%) |
Jan 26, 2023 | 0.9800 | 1.030 | 0.9500 | 0.9816 | 199,315 | -0.00(-0.34%) |
Jan 25, 2023 | 0.9900 | 1.030 | 0.9698 | 0.9849 | 344,197 | +0.01(+1.47%) |
Jan 24, 2023 | 0.9400 | 1.050 | 0.8500 | 0.9706 | 1,074,021 | +0.02(+1.79%) |
Jan 23, 2023 | 0.8506 | 0.9642 | 0.8250 | 0.9535 | 691,327 | +0.10(+11.49%) |
Jan 20, 2023 | 0.8798 | 0.8798 | 0.8110 | 0.8552 | 322,498 | +0.01(+1.05%) |
Jan 19, 2023 | 0.8680 | 0.9071 | 0.8089 | 0.8463 | 363,767 | -0.01(-1.59%) |
Jan 18, 2023 | 0.9100 | 0.9516 | 0.8600 | 0.8600 | 272,923 | -0.04(-4.51%) |
Jan 17, 2023 | 0.9300 | 0.9758 | 0.9002 | 0.9006 | 162,449 | -0.03(-3.14%) |
Jan 13, 2023 | 0.9200 | 0.9668 | 0.8802 | 0.9298 | 198,275 | -0.02(-2.57%) |
Jan 12, 2023 | 0.8800 | 0.9798 | 0.8012 | 0.9543 | 633,599 | +0.01(+0.99%) |
Jan 11, 2023 | 0.9000 | 0.9450 | 0.8800 | 0.9449 | 483,935 | +0.06(+6.79%) |
Jan 10, 2023 | 0.8455 | 0.9025 | 0.8109 | 0.8848 | 230,276 | +0.04(+4.25%) |
Jan 09, 2023 | 0.8426 | 0.9450 | 0.8188 | 0.8487 | 283,374 | -0.02(-1.83%) |
Jan 06, 2023 | 0.8400 | 0.8997 | 0.7801 | 0.8645 | 259,323 | +0.02(+2.36%) |
Jan 05, 2023 | 0.8241 | 0.8849 | 0.7944 | 0.8446 | 575,923 | +0.01(+1.14%) |
Jan 04, 2023 | 0.7200 | 0.8499 | 0.7001 | 0.8351 | 285,802 | +0.09(+11.50%) |
Jan 03, 2023 | 0.6958 | 0.7800 | 0.6745 | 0.7490 | 419,033 | +0.04(+5.51%) |
Dec 30, 2022 | 0.6319 | 0.7386 | 0.6000 | 0.7099 | 1,461,647 | +0.05(+7.01%) |
Dec 29, 2022 | 0.5730 | 0.6800 | 0.5310 | 0.6634 | 1,857,833 | +0.09(+15.19%) |
Dec 28, 2022 | 0.6060 | 0.6400 | 0.5263 | 0.5759 | 2,040,241 | -0.03(-4.67%) |
Dec 27, 2022 | 0.6570 | 0.6600 | 0.6000 | 0.6041 | 583,171 | -0.06(-9.03%) |
Dec 23, 2022 | 0.7100 | 0.7500 | 0.6640 | 0.6641 | 339,675 | -0.05(-7.12%) |
Dec 22, 2022 | 0.7500 | 0.7500 | 0.6801 | 0.7150 | 592,301 | -0.04(-4.67%) |
Dec 21, 2022 | 0.7178 | 0.7600 | 0.6695 | 0.7500 | 912,961 | +0.05(+7.59%) |
Dec 20, 2022 | 0.5800 | 0.7088 | 0.5800 | 0.6971 | 1,572,111 | +0.08(+12.78%) |
Dec 19, 2022 | 0.5915 | 0.6200 | 0.5705 | 0.6181 | 895,436 | +0.03(+5.14%) |
Dec 16, 2022 | 0.6500 | 0.7029 | 0.5879 | 0.5879 | 2,069,113 | -0.09(-13.54%) |
Dec 15, 2022 | 0.6501 | 0.6944 | 0.6400 | 0.6800 | 811,340 | +0.02(+2.97%) |
Dec 14, 2022 | 0.6800 | 0.7306 | 0.6533 | 0.6604 | 963,760 | -0.04(-5.41%) |
Dec 13, 2022 | 0.7200 | 0.7600 | 0.6800 | 0.6982 | 846,246 | +0.00(+0.40%) |
Dec 12, 2022 | 0.6900 | 0.7500 | 0.6800 | 0.6954 | 661,115 | +0.00(+0.04%) |
Dec 09, 2022 | 0.7200 | 0.7224 | 0.6900 | 0.6951 | 612,284 | -0.03(-3.71%) |
Dec 08, 2022 | 0.7500 | 0.7800 | 0.6612 | 0.7219 | 895,139 | -0.04(-5.04%) |
Dec 07, 2022 | 0.8591 | 0.8700 | 0.7500 | 0.7602 | 770,590 | -0.10(-11.60%) |
Dec 06, 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 457,551 | -0.06(-6.05%) |
Dec 05, 2022 | 0.9816 | 0.9816 | 0.8698 | 0.9154 | 666,938 | +0.01(+0.59%) |
Dec 02, 2022 | 0.8700 | 0.9200 | 0.8400 | 0.9100 | 1,012,834 | +0.00(+0.29%) |