Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.7700 | 0.8500 | 0.7700 | 0.7902 | 439,091 | +0.03(+3.76%) |
Feb 27, 2023 | 0.7600 | 0.7900 | 0.7500 | 0.7616 | 314,882 | +0.02(+2.17%) |
Feb 24, 2023 | 0.7369 | 0.7777 | 0.6800 | 0.7454 | 305,223 | -0.00(-0.61%) |
Feb 23, 2023 | 0.7839 | 0.7907 | 0.7500 | 0.7500 | 275,610 | -0.04(-5.30%) |
Feb 22, 2023 | 0.7800 | 0.7989 | 0.7586 | 0.7920 | 160,785 | +0.04(+5.60%) |
Feb 21, 2023 | 0.7900 | 0.8099 | 0.7500 | 0.7500 | 565,121 | -0.06(-7.41%) |
Feb 17, 2023 | 0.8000 | 0.8548 | 0.7800 | 0.8100 | 618,070 | +0.02(+2.52%) |
Feb 16, 2023 | 0.8000 | 0.8700 | 0.7901 | 0.7901 | 304,085 | -0.02(-1.97%) |
Feb 15, 2023 | 0.8400 | 0.8400 | 0.7812 | 0.8060 | 343,928 | -0.02(-2.79%) |
Feb 14, 2023 | 0.8100 | 0.8575 | 0.7929 | 0.8291 | 503,791 | +0.05(+6.29%) |
Feb 13, 2023 | 0.8400 | 0.8500 | 0.7800 | 0.7800 | 290,881 | -0.04(-4.40%) |
Feb 10, 2023 | 0.8100 | 0.8941 | 0.7980 | 0.8159 | 839,475 | +0.03(+3.28%) |
Feb 09, 2023 | 0.8607 | 0.8640 | 0.7100 | 0.7900 | 772,769 | -0.05(-6.32%) |
Feb 08, 2023 | 0.9400 | 0.9400 | 0.8421 | 0.8433 | 1,033,877 | -0.10(-10.30%) |
Feb 07, 2023 | 0.9713 | 0.9713 | 0.9400 | 0.9401 | 380,506 | -0.04(-3.87%) |
Feb 06, 2023 | 0.9600 | 1.010 | 0.9401 | 0.9779 | 343,904 | +0.02(+1.86%) |
Feb 03, 2023 | 1.010 | 1.100 | 0.9600 | 0.9600 | 1,012,390 | -0.03(-3.03%) |
Feb 02, 2023 | 0.9000 | 1.089 | 0.8797 | 0.9900 | 1,905,991 | +0.12(+13.79%) |
Feb 01, 2023 | 0.8500 | 0.9385 | 0.8411 | 0.8700 | 631,949 | +0.00(+0.14%) |
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%) |