Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6244 | 0.6244 | 0.5700 | 0.5820 | 183,328 | -0.03(-5.60%) |
Feb 27, 2023 | 0.6200 | 0.6600 | 0.5901 | 0.6165 | 213,627 | -0.02(-3.66%) |
Feb 24, 2023 | 0.6475 | 0.6800 | 0.6250 | 0.6399 | 40,990 | -0.02(-3.03%) |
Feb 23, 2023 | 0.6663 | 0.6663 | 0.6300 | 0.6599 | 33,066 | +0.02(+3.90%) |
Feb 22, 2023 | 0.6400 | 0.6780 | 0.6160 | 0.6351 | 103,813 | -0.01(-2.29%) |
Feb 21, 2023 | 0.6900 | 0.6999 | 0.6210 | 0.6500 | 191,695 | -0.02(-3.56%) |
Feb 17, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6740 | 64,278 | -0.02(-3.01%) |
Feb 16, 2023 | 0.6800 | 0.6950 | 0.6601 | 0.6949 | 114,957 | +0.01(+2.19%) |
Feb 15, 2023 | 0.6554 | 0.6999 | 0.6500 | 0.6800 | 125,064 | +0.01(+1.49%) |
Feb 14, 2023 | 0.6700 | 0.7000 | 0.6510 | 0.6700 | 73,042 | -0.01(-1.47%) |
Feb 13, 2023 | 0.7003 | 0.7450 | 0.6631 | 0.6800 | 132,793 | -0.02(-2.86%) |
Feb 10, 2023 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 92,271 | +0.01(+1.49%) |
Feb 09, 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6897 | 169,844 | -0.01(-1.05%) |
Feb 08, 2023 | 0.7500 | 0.7500 | 0.6865 | 0.6970 | 173,626 | -0.03(-4.17%) |
Feb 07, 2023 | 0.7400 | 0.7590 | 0.7136 | 0.7273 | 174,435 | -0.02(-2.96%) |
Feb 06, 2023 | 0.7600 | 0.7700 | 0.7241 | 0.7495 | 121,422 | -0.01(-0.91%) |
Feb 03, 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7564 | 269,104 | +0.02(+2.22%) |
Feb 02, 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 271,872 | -0.01(-1.33%) |
Feb 01, 2023 | 0.7550 | 0.7670 | 0.7300 | 0.7500 | 239,221 | +0.00(+0.00%) |
Jan 31, 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 368,665 | +0.01(+1.23%) |
Jan 30, 2023 | 0.7500 | 0.7500 | 0.7145 | 0.7409 | 721,052 | -0.02(-2.51%) |
Jan 27, 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7600 | 369,012 | +0.05(+7.07%) |
Jan 26, 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7098 | 153,885 | +0.00(+0.67%) |
Jan 25, 2023 | 0.7000 | 0.7198 | 0.6901 | 0.7051 | 248,250 | -0.00(-0.47%) |
Jan 24, 2023 | 0.7000 | 0.7100 | 0.6801 | 0.7084 | 238,011 | +0.02(+2.67%) |
Jan 23, 2023 | 0.7000 | 0.7000 | 0.6705 | 0.6900 | 165,814 | +0.01(+1.47%) |
Jan 20, 2023 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 86,323 | +0.03(+4.50%) |
Jan 19, 2023 | 0.6735 | 0.6735 | 0.6310 | 0.6507 | 196,947 | -0.01(-1.41%) |
Jan 18, 2023 | 0.6829 | 0.6999 | 0.6295 | 0.6600 | 236,891 | -0.02(-3.35%) |
Jan 17, 2023 | 0.7200 | 0.7200 | 0.6800 | 0.6829 | 312,993 | -0.02(-2.44%) |
Jan 13, 2023 | 0.6700 | 0.7100 | 0.6600 | 0.7000 | 505,079 | +0.02(+2.94%) |
Jan 12, 2023 | 0.6700 | 0.7600 | 0.6400 | 0.6800 | 772,409 | +0.03(+5.26%) |
Jan 11, 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6460 | 105,163 | +0.01(+0.94%) |
Jan 10, 2023 | 0.6200 | 0.6550 | 0.6158 | 0.6400 | 238,555 | -0.00(-0.53%) |
Jan 09, 2023 | 0.6200 | 0.6593 | 0.6200 | 0.6434 | 106,127 | +0.01(+2.16%) |
Jan 06, 2023 | 0.6485 | 0.6500 | 0.6202 | 0.6298 | 237,689 | -0.02(-3.11%) |
Jan 05, 2023 | 0.6100 | 0.6700 | 0.6000 | 0.6500 | 184,960 | +0.04(+6.56%) |
Jan 04, 2023 | 0.5978 | 0.6170 | 0.5800 | 0.6100 | 83,026 | +0.01(+1.67%) |
Jan 03, 2023 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 124,966 | +0.02(+3.45%) |
Dec 30, 2022 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | 389,465 | +0.04(+7.61%) |
Dec 29, 2022 | 0.4900 | 0.5836 | 0.4600 | 0.5390 | 915,334 | +0.07(+14.75%) |
Dec 28, 2022 | 0.4400 | 0.4697 | 0.4373 | 0.4697 | 233,159 | +0.03(+7.78%) |
Dec 27, 2022 | 0.4560 | 0.4697 | 0.4255 | 0.4358 | 345,461 | -0.02(-4.43%) |
Dec 23, 2022 | 0.4600 | 0.4799 | 0.4560 | 0.4560 | 223,759 | -0.00(-0.50%) |
Dec 22, 2022 | 0.4800 | 0.4900 | 0.4555 | 0.4583 | 240,123 | -0.00(-0.46%) |
Dec 21, 2022 | 0.5100 | 0.5198 | 0.4600 | 0.4604 | 360,030 | -0.01(-2.87%) |
Dec 20, 2022 | 0.5100 | 0.5200 | 0.4600 | 0.4740 | 552,809 | -0.03(-5.77%) |
Dec 19, 2022 | 0.5400 | 0.5570 | 0.5000 | 0.5030 | 319,560 | -0.02(-4.19%) |
Dec 16, 2022 | 0.6000 | 0.6099 | 0.5100 | 0.5250 | 452,050 | -0.06(-10.30%) |
Dec 15, 2022 | 0.6200 | 0.6549 | 0.5853 | 0.5853 | 452,933 | -0.06(-9.58%) |
Dec 14, 2022 | 0.6500 | 0.6549 | 0.6360 | 0.6473 | 467,298 | -0.00(-0.42%) |
Dec 13, 2022 | 0.6678 | 0.7100 | 0.6452 | 0.6500 | 674,868 | -0.06(-8.45%) |
Dec 12, 2022 | 0.7300 | 0.7373 | 0.6206 | 0.7100 | 2,317,163 | +0.01(+1.43%) |
Dec 09, 2022 | 0.7000 | 0.7200 | 0.6801 | 0.7000 | 351,219 | -0.01(-1.46%) |
Dec 08, 2022 | 0.7100 | 0.7300 | 0.6900 | 0.7104 | 166,544 | -0.01(-1.32%) |
Dec 07, 2022 | 0.7200 | 0.7200 | 0.6950 | 0.7199 | 93,472 | -0.00(-0.03%) |
Dec 06, 2022 | 0.6900 | 0.7298 | 0.6880 | 0.7201 | 83,450 | +0.02(+3.14%) |
Dec 05, 2022 | 0.7081 | 0.7199 | 0.6900 | 0.6982 | 131,954 | -0.03(-4.36%) |
Dec 02, 2022 | 0.6520 | 0.7300 | 0.6520 | 0.7300 | 254,242 | +0.06(+9.46%) |