Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.7700 | 0.8069 | 0.7700 | 0.8069 | 526,453 | +0.03(+4.49%) |
Nov 29, 2022 | 0.8100 | 0.8150 | 0.7700 | 0.7722 | 534,046 | -0.04(-4.68%) |
Nov 28, 2022 | 0.8100 | 0.8800 | 0.8100 | 0.8101 | 512,100 | -0.03(-3.29%) |
Nov 25, 2022 | 0.8134 | 0.8499 | 0.8101 | 0.8377 | 142,683 | +0.00(+0.04%) |
Nov 23, 2022 | 0.8154 | 0.8500 | 0.8154 | 0.8374 | 204,795 | +0.02(+2.12%) |
Nov 22, 2022 | 0.8200 | 0.8500 | 0.8121 | 0.8200 | 265,899 | -0.02(-2.39%) |
Nov 21, 2022 | 0.8500 | 0.8900 | 0.8133 | 0.8401 | 385,095 | -0.02(-2.36%) |
Nov 18, 2022 | 0.9000 | 0.9000 | 0.8408 | 0.8604 | 586,683 | +0.00(+0.02%) |
Nov 17, 2022 | 0.8900 | 0.9200 | 0.8528 | 0.8602 | 388,852 | -0.03(-3.85%) |
Nov 16, 2022 | 0.9152 | 0.9240 | 0.8800 | 0.8946 | 639,768 | -0.02(-1.86%) |
Nov 15, 2022 | 0.9200 | 0.9296 | 0.8900 | 0.9116 | 508,603 | +0.01(+1.60%) |
Nov 14, 2022 | 0.8800 | 0.9167 | 0.8650 | 0.8972 | 629,692 | +0.03(+3.10%) |
Nov 11, 2022 | 0.8300 | 0.8990 | 0.8000 | 0.8702 | 723,067 | +0.05(+6.10%) |
Nov 10, 2022 | 0.8000 | 0.8447 | 0.7300 | 0.8202 | 1,150,051 | +0.10(+13.60%) |
Nov 09, 2022 | 0.7700 | 0.7748 | 0.7110 | 0.7220 | 567,152 | -0.06(-7.44%) |
Nov 08, 2022 | 0.7796 | 0.8000 | 0.7600 | 0.7800 | 555,025 | +0.00(+0.04%) |
Nov 07, 2022 | 0.8000 | 0.8160 | 0.7500 | 0.7797 | 297,000 | -0.00(-0.43%) |
Nov 04, 2022 | 0.8200 | 0.8500 | 0.7615 | 0.7831 | 510,307 | -0.04(-5.26%) |
Nov 03, 2022 | 0.8500 | 0.8522 | 0.8005 | 0.8266 | 412,083 | -0.03(-4.02%) |
Nov 02, 2022 | 0.8500 | 0.8790 | 0.8160 | 0.8612 | 519,292 | +0.02(+1.97%) |
Nov 01, 2022 | 0.8000 | 0.8697 | 0.8000 | 0.8446 | 728,989 | +0.04(+5.55%) |
Oct 31, 2022 | 0.7700 | 0.8100 | 0.7600 | 0.8002 | 255,059 | +0.01(+1.42%) |
Oct 28, 2022 | 0.7800 | 0.7950 | 0.7566 | 0.7890 | 349,036 | -0.00(-0.59%) |
Oct 27, 2022 | 0.8180 | 0.8200 | 0.7774 | 0.7937 | 433,254 | -0.02(-2.79%) |
Oct 26, 2022 | 0.8000 | 0.8400 | 0.7700 | 0.8165 | 327,054 | +0.02(+2.04%) |
Oct 25, 2022 | 0.7700 | 0.8172 | 0.7450 | 0.8002 | 593,465 | +0.04(+5.30%) |
Oct 24, 2022 | 0.7200 | 0.7681 | 0.7000 | 0.7599 | 959,666 | +0.04(+5.54%) |
Oct 21, 2022 | 0.7100 | 0.7437 | 0.6901 | 0.7200 | 511,878 | +0.01(+1.19%) |
Oct 20, 2022 | 0.7120 | 0.7348 | 0.7101 | 0.7115 | 400,417 | -0.00(-0.08%) |
Oct 19, 2022 | 0.7294 | 0.7578 | 0.7100 | 0.7121 | 768,818 | -0.03(-3.40%) |
Oct 18, 2022 | 0.7400 | 0.7500 | 0.6970 | 0.7372 | 871,039 | +0.01(+1.63%) |
Oct 17, 2022 | 0.7300 | 0.7400 | 0.7051 | 0.7254 | 458,747 | +0.02(+3.23%) |
Oct 14, 2022 | 0.7356 | 0.7750 | 0.7000 | 0.7027 | 383,295 | -0.03(-4.47%) |
Oct 13, 2022 | 0.7029 | 0.7569 | 0.7029 | 0.7356 | 365,227 | +0.01(+0.77%) |
Oct 12, 2022 | 0.7400 | 0.7600 | 0.7052 | 0.7300 | 336,685 | +0.00(+0.00%) |
Oct 11, 2022 | 0.7400 | 0.7688 | 0.7018 | 0.7300 | 498,568 | -0.03(-3.50%) |
Oct 10, 2022 | 0.7820 | 0.8100 | 0.7421 | 0.7565 | 390,530 | -0.04(-5.18%) |
Oct 07, 2022 | 0.8400 | 0.8588 | 0.7815 | 0.7978 | 389,224 | -0.05(-6.26%) |
Oct 06, 2022 | 0.7900 | 0.8671 | 0.7886 | 0.8511 | 1,058,860 | +0.04(+5.48%) |
Oct 05, 2022 | 0.8200 | 0.8200 | 0.7415 | 0.8069 | 759,532 | -0.01(-1.65%) |
Oct 04, 2022 | 0.7400 | 0.8398 | 0.7150 | 0.8204 | 1,352,111 | +0.12(+17.20%) |
Oct 03, 2022 | 0.7061 | 0.7300 | 0.6971 | 0.7000 | 850,065 | +0.00(+0.00%) |
Sep 30, 2022 | 0.7400 | 0.7551 | 0.7000 | 0.7000 | 438,079 | -0.04(-5.11%) |
Sep 29, 2022 | 0.7449 | 0.7449 | 0.7106 | 0.7377 | 378,923 | -0.01(-1.71%) |
Sep 28, 2022 | 0.7100 | 0.7599 | 0.6800 | 0.7505 | 894,159 | +0.05(+7.17%) |
Sep 27, 2022 | 0.7100 | 0.7400 | 0.6921 | 0.7003 | 816,544 | +0.00(+0.57%) |
Sep 26, 2022 | 0.7300 | 0.7598 | 0.6809 | 0.6963 | 1,338,609 | -0.04(-5.42%) |
Sep 23, 2022 | 0.7800 | 0.8000 | 0.7250 | 0.7362 | 2,165,440 | -0.05(-6.94%) |
Sep 22, 2022 | 0.7900 | 0.8099 | 0.7775 | 0.7911 | 1,230,764 | +0.01(+1.11%) |
Sep 21, 2022 | 0.7970 | 0.7998 | 0.7600 | 0.7824 | 1,305,816 | +0.00(+0.17%) |
Sep 20, 2022 | 0.8260 | 0.8299 | 0.7683 | 0.7811 | 1,115,913 | -0.05(-6.24%) |
Sep 19, 2022 | 0.8700 | 0.8700 | 0.8200 | 0.8331 | 1,110,780 | -0.05(-5.51%) |
Sep 16, 2022 | 0.8900 | 0.9000 | 0.8300 | 0.8817 | 1,363,077 | -0.03(-2.99%) |
Sep 15, 2022 | 0.8800 | 0.9300 | 0.8767 | 0.9089 | 826,103 | +0.02(+2.35%) |
Sep 14, 2022 | 0.9300 | 0.9599 | 0.8637 | 0.8880 | 2,241,944 | -0.06(-6.00%) |
Sep 13, 2022 | 0.9700 | 0.9728 | 0.9210 | 0.9447 | 835,618 | -0.04(-3.57%) |
Sep 12, 2022 | 0.9600 | 0.9979 | 0.9559 | 0.9797 | 553,740 | +0.02(+2.51%) |
Sep 09, 2022 | 1.020 | 1.035 | 0.9525 | 0.9557 | 1,134,387 | -0.05(-5.38%) |
Sep 08, 2022 | 0.9400 | 1.030 | 0.9200 | 1.010 | 1,389,620 | +0.06(+6.34%) |
Sep 07, 2022 | 0.8800 | 0.9499 | 0.8611 | 0.9498 | 1,013,810 | +0.09(+9.99%) |
Sep 06, 2022 | 0.9200 | 0.9400 | 0.8600 | 0.8635 | 1,015,947 | -0.04(-4.62%) |
Sep 02, 2022 | 0.9200 | 0.9600 | 0.8950 | 0.9053 | 1,082,687 | -0.01(-0.94%) |