Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9200 | 1.030 | 0.9176 | 1.020 | 1,238,751 | +0.11(+11.59%) |
Feb 27, 2023 | 0.9000 | 0.9417 | 0.8963 | 0.9141 | 898,577 | +0.01(+0.57%) |
Feb 24, 2023 | 0.8900 | 0.9200 | 0.8500 | 0.9089 | 1,716,004 | -0.03(-3.39%) |
Feb 23, 2023 | 0.9400 | 0.9500 | 0.9033 | 0.9408 | 875,461 | -0.00(-0.17%) |
Feb 22, 2023 | 0.9800 | 0.9998 | 0.9200 | 0.9424 | 1,282,665 | -0.03(-3.51%) |
Feb 21, 2023 | 1.030 | 1.050 | 0.9700 | 0.9767 | 1,522,501 | -0.06(-6.09%) |
Feb 17, 2023 | 1.080 | 1.080 | 1.000 | 1.040 | 1,557,540 | -0.06(-5.45%) |
Feb 16, 2023 | 1.170 | 1.170 | 1.060 | 1.100 | 1,128,525 | -0.05(-4.35%) |
Feb 15, 2023 | 1.100 | 1.160 | 1.080 | 1.150 | 1,266,268 | +0.06(+5.50%) |
Feb 14, 2023 | 1.040 | 1.090 | 1.040 | 1.090 | 1,033,424 | +0.05(+4.81%) |
Feb 13, 2023 | 1.070 | 1.080 | 1.000 | 1.040 | 1,790,746 | -0.05(-4.59%) |
Feb 10, 2023 | 1.210 | 1.210 | 1.070 | 1.090 | 1,924,789 | -0.11(-9.17%) |
Feb 09, 2023 | 1.190 | 1.250 | 1.160 | 1.200 | 1,885,435 | +0.02(+1.69%) |
Feb 08, 2023 | 1.300 | 1.350 | 1.150 | 1.180 | 2,865,748 | -0.09(-7.09%) |
Feb 07, 2023 | 1.520 | 1.610 | 1.210 | 1.270 | 7,223,740 | -0.21(-14.19%) |
Feb 06, 2023 | 1.290 | 1.490 | 1.240 | 1.480 | 7,206,291 | +0.28(+23.33%) |
Feb 03, 2023 | 1.240 | 1.310 | 1.142 | 1.200 | 6,551,876 | +0.08(+7.14%) |
Feb 02, 2023 | 1.090 | 1.140 | 0.9900 | 1.120 | 4,819,922 | +0.11(+10.89%) |
Feb 01, 2023 | 1.100 | 1.100 | 0.9400 | 1.010 | 6,136,827 | +0.14(+15.63%) |
Jan 31, 2023 | 0.8740 | 0.8900 | 0.8700 | 0.8735 | 524,414 | +0.00(+0.43%) |
Jan 30, 2023 | 0.9000 | 0.9000 | 0.8601 | 0.8698 | 607,300 | -0.01(-1.19%) |
Jan 27, 2023 | 0.8900 | 0.8900 | 0.8510 | 0.8803 | 407,729 | +0.01(+1.69%) |
Jan 26, 2023 | 0.8800 | 0.9000 | 0.8600 | 0.8657 | 195,175 | -0.02(-2.18%) |
Jan 25, 2023 | 0.8700 | 0.8961 | 0.8500 | 0.8850 | 452,334 | +0.02(+1.72%) |
Jan 24, 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 536,276 | +0.01(+1.74%) |
Jan 23, 2023 | 0.8700 | 0.8700 | 0.8201 | 0.8551 | 381,277 | +0.00(+0.01%) |
Jan 20, 2023 | 0.8000 | 0.8799 | 0.7911 | 0.8550 | 475,210 | +0.04(+5.28%) |
Jan 19, 2023 | 0.8372 | 0.8499 | 0.7910 | 0.8121 | 301,626 | -0.03(-3.33%) |
Jan 18, 2023 | 0.8800 | 0.9050 | 0.8400 | 0.8401 | 484,226 | -0.04(-4.53%) |
Jan 17, 2023 | 0.8716 | 0.8900 | 0.8500 | 0.8800 | 456,792 | +0.03(+3.53%) |
Jan 13, 2023 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | 595,385 | +0.07(+8.96%) |
Jan 12, 2023 | 0.9000 | 0.9000 | 0.7600 | 0.7801 | 1,757,569 | -0.10(-11.71%) |
Jan 11, 2023 | 0.8900 | 0.9092 | 0.8800 | 0.8836 | 581,900 | +0.01(+1.20%) |
Jan 10, 2023 | 0.8400 | 0.8803 | 0.8400 | 0.8731 | 318,812 | +0.03(+3.94%) |
Jan 09, 2023 | 0.8500 | 0.8850 | 0.8400 | 0.8400 | 417,211 | -0.00(-0.08%) |
Jan 06, 2023 | 0.8551 | 0.8650 | 0.8400 | 0.8407 | 669,860 | +0.01(+0.72%) |
Jan 05, 2023 | 0.8200 | 0.8501 | 0.8065 | 0.8347 | 1,190,591 | +0.04(+5.54%) |
Jan 04, 2023 | 0.7176 | 0.8288 | 0.7176 | 0.7909 | 967,731 | +0.07(+9.16%) |
Jan 03, 2023 | 0.8000 | 0.8100 | 0.7100 | 0.7245 | 567,292 | -0.05(-5.91%) |
Dec 30, 2022 | 0.6800 | 0.7700 | 0.6700 | 0.7700 | 1,400,723 | +0.07(+9.59%) |
Dec 29, 2022 | 0.6000 | 0.7522 | 0.5901 | 0.7026 | 1,698,145 | +0.10(+17.10%) |
Dec 28, 2022 | 0.6007 | 0.6100 | 0.5800 | 0.6000 | 778,078 | -0.00(-0.53%) |
Dec 27, 2022 | 0.5500 | 0.6350 | 0.5500 | 0.6032 | 1,193,891 | +0.05(+9.69%) |
Dec 23, 2022 | 0.5501 | 0.6000 | 0.5110 | 0.5499 | 1,975,282 | -0.02(-3.59%) |
Dec 22, 2022 | 0.6006 | 0.6081 | 0.5450 | 0.5704 | 856,806 | -0.03(-4.93%) |
Dec 21, 2022 | 0.6276 | 0.6498 | 0.5988 | 0.6000 | 802,551 | -0.02(-3.21%) |
Dec 20, 2022 | 0.5700 | 0.6200 | 0.5629 | 0.6199 | 1,916,533 | +0.02(+4.17%) |
Dec 19, 2022 | 0.6800 | 0.6851 | 0.5220 | 0.5951 | 4,404,570 | -0.09(-12.74%) |
Dec 16, 2022 | 0.7200 | 0.7299 | 0.6806 | 0.6820 | 846,270 | -0.06(-8.33%) |
Dec 15, 2022 | 0.7300 | 0.7500 | 0.7200 | 0.7440 | 870,528 | -0.01(-1.60%) |
Dec 14, 2022 | 0.7198 | 0.7699 | 0.7125 | 0.7561 | 882,564 | +0.04(+5.04%) |
Dec 13, 2022 | 0.8000 | 0.8000 | 0.7126 | 0.7198 | 1,188,294 | -0.05(-5.92%) |
Dec 12, 2022 | 0.7500 | 0.7899 | 0.7400 | 0.7651 | 872,327 | -0.01(-1.58%) |
Dec 09, 2022 | 0.7824 | 0.8149 | 0.7700 | 0.7774 | 481,864 | -0.02(-2.15%) |
Dec 08, 2022 | 0.8100 | 0.8590 | 0.7850 | 0.7945 | 937,028 | -0.02(-1.91%) |
Dec 07, 2022 | 0.7800 | 0.8200 | 0.7800 | 0.8100 | 623,753 | +0.00(+0.00%) |
Dec 06, 2022 | 0.8200 | 0.8260 | 0.7800 | 0.8100 | 1,231,072 | +0.00(+0.00%) |
Dec 05, 2022 | 0.8580 | 0.8600 | 0.8000 | 0.8100 | 688,409 | -0.03(-3.72%) |
Dec 02, 2022 | 0.8500 | 0.9000 | 0.8411 | 0.8413 | 491,811 | -0.07(-7.55%) |