Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.8800 | 0.9000 | 0.8411 | 0.8688 | 428,728 | +0.01(+1.28%) |
Jan 30, 2023 | 0.8800 | 0.8858 | 0.8406 | 0.8578 | 317,120 | -0.01(-1.21%) |
Jan 27, 2023 | 0.8500 | 0.8900 | 0.8450 | 0.8683 | 439,341 | -0.00(-0.32%) |
Jan 26, 2023 | 0.8700 | 0.8920 | 0.8400 | 0.8711 | 242,382 | -0.01(-0.62%) |
Jan 25, 2023 | 0.8800 | 0.8800 | 0.8099 | 0.8765 | 445,841 | -0.01(-0.66%) |
Jan 24, 2023 | 0.8407 | 0.9100 | 0.8350 | 0.8823 | 672,778 | +0.02(+2.15%) |
Jan 23, 2023 | 0.8500 | 0.8704 | 0.8300 | 0.8637 | 947,363 | -0.00(-0.15%) |
Jan 20, 2023 | 0.8300 | 0.8736 | 0.8300 | 0.8650 | 553,835 | +0.04(+4.22%) |
Jan 19, 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8300 | 1,837,472 | -0.07(-7.78%) |
Jan 18, 2023 | 0.9700 | 0.9700 | 0.8920 | 0.9000 | 449,961 | -0.05(-5.56%) |
Jan 17, 2023 | 1.010 | 1.030 | 0.9502 | 0.9530 | 739,593 | -0.11(-10.09%) |
Jan 13, 2023 | 1.110 | 1.140 | 1.010 | 1.060 | 369,460 | -0.05(-4.50%) |
Jan 12, 2023 | 0.9800 | 1.158 | 0.9499 | 1.110 | 725,883 | +0.13(+12.69%) |
Jan 11, 2023 | 0.9300 | 0.9900 | 0.8800 | 0.9850 | 770,031 | +0.08(+9.41%) |
Jan 10, 2023 | 0.9300 | 0.9600 | 0.8800 | 0.9003 | 285,960 | +0.00(+0.03%) |
Jan 09, 2023 | 0.8986 | 0.9700 | 0.8795 | 0.9000 | 641,724 | +0.03(+3.70%) |
Jan 06, 2023 | 0.9000 | 0.9169 | 0.8150 | 0.8679 | 545,555 | -0.01(-1.38%) |
Jan 05, 2023 | 0.8200 | 0.9500 | 0.7836 | 0.8800 | 848,682 | +0.12(+15.70%) |
Jan 04, 2023 | 0.7200 | 0.8500 | 0.7200 | 0.7606 | 476,103 | +0.05(+7.13%) |
Jan 03, 2023 | 0.7200 | 0.7699 | 0.7100 | 0.7100 | 460,795 | -0.01(-0.80%) |
Dec 30, 2022 | 0.6500 | 0.7175 | 0.6500 | 0.7157 | 1,029,714 | +0.04(+5.23%) |
Dec 29, 2022 | 0.7000 | 0.7700 | 0.6708 | 0.6801 | 860,115 | +0.03(+4.25%) |
Dec 28, 2022 | 0.7100 | 0.7298 | 0.6510 | 0.6524 | 692,336 | -0.06(-7.85%) |
Dec 27, 2022 | 0.7500 | 0.7688 | 0.6851 | 0.7080 | 574,404 | -0.05(-6.69%) |
Dec 23, 2022 | 0.7900 | 0.7900 | 0.7232 | 0.7588 | 451,373 | -0.01(-0.81%) |
Dec 22, 2022 | 0.8200 | 0.8201 | 0.6500 | 0.7650 | 767,797 | -0.05(-6.70%) |
Dec 21, 2022 | 0.8400 | 0.8500 | 0.8100 | 0.8199 | 296,771 | -0.02(-1.81%) |
Dec 20, 2022 | 0.8000 | 0.8430 | 0.7902 | 0.8350 | 406,150 | +0.03(+3.83%) |
Dec 19, 2022 | 0.8200 | 0.8475 | 0.8000 | 0.8042 | 532,584 | -0.00(-0.37%) |
Dec 16, 2022 | 0.8100 | 0.8500 | 0.8072 | 0.8072 | 925,036 | -0.03(-3.36%) |
Dec 15, 2022 | 0.9100 | 0.9200 | 0.8200 | 0.8353 | 1,036,286 | -0.09(-9.52%) |
Dec 14, 2022 | 0.9325 | 0.9400 | 0.9000 | 0.9232 | 581,678 | -0.04(-3.96%) |
Dec 13, 2022 | 1.030 | 1.040 | 0.9200 | 0.9613 | 494,325 | -0.03(-2.90%) |
Dec 12, 2022 | 1.040 | 1.050 | 0.9101 | 0.9900 | 1,130,791 | -0.05(-4.81%) |
Dec 09, 2022 | 1.100 | 1.120 | 1.020 | 1.040 | 364,930 | -0.05(-4.59%) |
Dec 08, 2022 | 1.110 | 1.150 | 1.070 | 1.090 | 584,611 | -0.02(-1.80%) |
Dec 07, 2022 | 1.130 | 1.160 | 1.100 | 1.110 | 296,472 | -0.03(-2.63%) |
Dec 06, 2022 | 1.070 | 1.170 | 1.050 | 1.140 | 814,594 | +0.04(+3.64%) |
Dec 05, 2022 | 1.120 | 1.140 | 1.050 | 1.100 | 568,867 | -0.06(-5.17%) |
Dec 02, 2022 | 1.070 | 1.169 | 1.050 | 1.160 | 583,739 | +0.03(+2.65%) |
Dec 01, 2022 | 1.240 | 1.240 | 1.120 | 1.130 | 875,667 | -0.07(-5.83%) |
Nov 30, 2022 | 1.010 | 1.230 | 1.000 | 1.200 | 2,058,246 | +0.17(+16.50%) |
Nov 29, 2022 | 1.040 | 1.050 | 0.9900 | 1.030 | 547,285 | +0.02(+1.98%) |
Nov 28, 2022 | 0.9540 | 1.010 | 0.9210 | 1.010 | 713,326 | +0.03(+3.45%) |
Nov 25, 2022 | 0.9527 | 1.040 | 0.8601 | 0.9763 | 151,708 | +0.02(+1.70%) |
Nov 23, 2022 | 0.9100 | 0.9884 | 0.9000 | 0.9600 | 416,483 | +0.04(+4.27%) |
Nov 22, 2022 | 0.9200 | 0.9464 | 0.8700 | 0.9207 | 409,722 | +0.03(+3.09%) |
Nov 21, 2022 | 0.9777 | 0.9900 | 0.8700 | 0.8931 | 752,672 | -0.13(-12.44%) |
Nov 18, 2022 | 1.080 | 1.120 | 1.020 | 1.020 | 1,029,706 | -0.03(-2.86%) |
Nov 17, 2022 | 0.8700 | 1.070 | 0.8300 | 1.050 | 1,550,520 | +0.16(+17.86%) |
Nov 16, 2022 | 0.9099 | 0.9358 | 0.8302 | 0.8909 | 853,932 | +0.02(+2.82%) |
Nov 15, 2022 | 0.8400 | 0.8854 | 0.8200 | 0.8665 | 569,457 | +0.03(+3.81%) |
Nov 14, 2022 | 0.9500 | 0.9500 | 0.8347 | 0.8347 | 608,378 | -0.09(-9.27%) |
Nov 11, 2022 | 0.8304 | 0.9296 | 0.8001 | 0.9200 | 367,886 | +0.08(+9.52%) |
Nov 10, 2022 | 0.7839 | 0.8800 | 0.7839 | 0.8400 | 416,071 | +0.08(+9.93%) |
Nov 09, 2022 | 0.8104 | 0.8299 | 0.7452 | 0.7641 | 549,518 | -0.07(-7.85%) |
Nov 08, 2022 | 0.8891 | 0.8891 | 0.8002 | 0.8292 | 476,730 | -0.03(-3.46%) |
Nov 07, 2022 | 0.8700 | 0.8916 | 0.8107 | 0.8589 | 437,077 | +0.02(+1.87%) |
Nov 04, 2022 | 0.9000 | 0.9100 | 0.8000 | 0.8431 | 677,738 | -0.04(-4.83%) |
Nov 03, 2022 | 0.8900 | 0.9500 | 0.8425 | 0.8859 | 741,675 | -0.03(-3.64%) |
Nov 02, 2022 | 1.050 | 0.9103 | 0.9194 | 1,045,468 | -0.12(-11.60%) |