Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.7900 | 0.8205 | 0.7615 | 0.8090 | 1,141,383 | +0.01(+1.25%) |
Jan 30, 2023 | 0.8500 | 0.8599 | 0.7800 | 0.7990 | 1,114,080 | -0.03(-3.73%) |
Jan 27, 2023 | 0.8421 | 0.9100 | 0.7905 | 0.8300 | 5,710,907 | +0.08(+10.50%) |
Jan 26, 2023 | 1.000 | 1.090 | 0.7511 | 0.7511 | 9,859,420 | -0.36(-32.33%) |
Jan 25, 2023 | 0.6800 | 1.390 | 0.6800 | 1.110 | 65,249,528 | +0.41(+58.89%) |
Jan 24, 2023 | 0.7010 | 0.7117 | 0.6802 | 0.6986 | 405,659 | -0.02(-3.27%) |
Jan 23, 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7222 | 220,710 | +0.01(+1.72%) |
Jan 20, 2023 | 0.7147 | 0.7199 | 0.6800 | 0.7100 | 449,307 | +0.02(+3.54%) |
Jan 19, 2023 | 0.7472 | 0.7599 | 0.6800 | 0.6857 | 479,011 | -0.07(-9.78%) |
Jan 18, 2023 | 0.8400 | 0.8498 | 0.7426 | 0.7600 | 638,542 | -0.07(-8.18%) |
Jan 17, 2023 | 0.9100 | 0.9150 | 0.7611 | 0.8277 | 972,219 | -0.06(-7.00%) |
Jan 13, 2023 | 0.7400 | 0.9500 | 0.7150 | 0.8900 | 1,713,981 | +0.14(+18.35%) |
Jan 12, 2023 | 0.7542 | 0.7676 | 0.7211 | 0.7520 | 352,992 | -0.01(-1.67%) |
Jan 11, 2023 | 0.6900 | 0.7700 | 0.6890 | 0.7648 | 696,047 | +0.08(+11.00%) |
Jan 10, 2023 | 0.7100 | 0.7200 | 0.6720 | 0.6890 | 343,861 | -0.01(-1.57%) |
Jan 09, 2023 | 0.6672 | 0.7300 | 0.6650 | 0.7000 | 911,752 | +0.06(+9.74%) |
Jan 06, 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6379 | 282,866 | -0.00(-0.02%) |
Jan 05, 2023 | 0.6500 | 0.6500 | 0.6015 | 0.6380 | 287,722 | -0.01(-1.85%) |
Jan 04, 2023 | 0.6400 | 0.6699 | 0.6302 | 0.6500 | 253,285 | +0.02(+3.45%) |
Jan 03, 2023 | 0.6300 | 0.6749 | 0.6200 | 0.6283 | 364,285 | -0.00(-0.30%) |
Dec 30, 2022 | 0.6200 | 0.6302 | 0.5800 | 0.6302 | 347,712 | +0.02(+2.45%) |
Dec 29, 2022 | 0.5600 | 0.6528 | 0.5504 | 0.6151 | 869,784 | +0.05(+7.97%) |
Dec 28, 2022 | 0.5400 | 0.5699 | 0.5310 | 0.5697 | 808,672 | +0.02(+3.28%) |
Dec 27, 2022 | 0.5650 | 0.5650 | 0.5495 | 0.5516 | 304,601 | -0.02(-2.78%) |
Dec 23, 2022 | 0.5501 | 0.5800 | 0.5501 | 0.5674 | 303,832 | +0.00(+0.44%) |
Dec 22, 2022 | 0.5900 | 0.5999 | 0.5501 | 0.5649 | 279,763 | -0.03(-4.27%) |
Dec 21, 2022 | 0.5700 | 0.5999 | 0.5695 | 0.5901 | 270,506 | +0.01(+2.45%) |
Dec 20, 2022 | 0.5753 | 0.6100 | 0.5600 | 0.5760 | 302,620 | +0.00(+0.12%) |
Dec 19, 2022 | 0.5900 | 0.6099 | 0.5600 | 0.5753 | 293,989 | +0.01(+1.80%) |
Dec 16, 2022 | 0.5800 | 0.5900 | 0.5311 | 0.5651 | 564,634 | +0.01(+2.32%) |
Dec 15, 2022 | 0.5758 | 0.6000 | 0.5500 | 0.5523 | 618,889 | -0.03(-4.78%) |
Dec 14, 2022 | 0.6100 | 0.6200 | 0.5600 | 0.5800 | 456,377 | -0.02(-2.70%) |
Dec 13, 2022 | 0.6700 | 0.6900 | 0.5961 | 0.5961 | 450,397 | -0.07(-10.37%) |
Dec 12, 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6651 | 477,981 | -0.04(-6.32%) |
Dec 09, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 280,615 | -0.03(-4.05%) |
Dec 08, 2022 | 0.7875 | 0.7875 | 0.7100 | 0.7400 | 388,021 | -0.02(-2.03%) |
Dec 07, 2022 | 0.7500 | 0.7969 | 0.7500 | 0.7553 | 196,847 | +0.01(+1.36%) |
Dec 06, 2022 | 0.7853 | 0.8700 | 0.7400 | 0.7452 | 770,145 | -0.06(-7.26%) |
Dec 05, 2022 | 0.8200 | 0.8495 | 0.7917 | 0.8035 | 217,992 | -0.02(-2.01%) |
Dec 02, 2022 | 0.7900 | 0.8298 | 0.7705 | 0.8200 | 245,155 | +0.02(+2.76%) |
Dec 01, 2022 | 0.7700 | 0.8181 | 0.7700 | 0.7980 | 227,713 | +0.00(+0.53%) |
Nov 30, 2022 | 0.7948 | 0.8000 | 0.7510 | 0.7938 | 257,525 | +0.01(+1.12%) |
Nov 29, 2022 | 0.7600 | 0.8100 | 0.7600 | 0.7850 | 169,108 | +0.01(+0.96%) |
Nov 28, 2022 | 0.7800 | 0.7999 | 0.7700 | 0.7775 | 170,119 | -0.01(-1.45%) |
Nov 25, 2022 | 0.7900 | 0.8000 | 0.7767 | 0.7889 | 251,871 | -0.02(-2.47%) |
Nov 23, 2022 | 0.8300 | 0.8809 | 0.7501 | 0.8089 | 819,109 | -0.05(-5.94%) |
Nov 22, 2022 | 0.7400 | 0.8900 | 0.7350 | 0.8600 | 2,082,124 | +0.12(+16.55%) |
Nov 21, 2022 | 0.7600 | 0.7641 | 0.7300 | 0.7379 | 287,210 | -0.05(-6.32%) |
Nov 18, 2022 | 0.8200 | 0.8277 | 0.7510 | 0.7877 | 282,577 | -0.03(-4.17%) |
Nov 17, 2022 | 0.7500 | 0.8300 | 0.7300 | 0.8220 | 834,845 | +0.06(+7.66%) |
Nov 16, 2022 | 0.7899 | 0.8000 | 0.7518 | 0.7635 | 342,395 | -0.03(-3.94%) |
Nov 15, 2022 | 0.8100 | 0.8400 | 0.7845 | 0.7948 | 478,969 | -0.02(-2.39%) |
Nov 14, 2022 | 0.8627 | 0.8627 | 0.7900 | 0.8143 | 387,058 | -0.02(-1.89%) |
Nov 11, 2022 | 0.7900 | 0.8350 | 0.7600 | 0.8300 | 423,801 | +0.06(+7.50%) |
Nov 10, 2022 | 0.7600 | 0.8000 | 0.7550 | 0.7721 | 518,832 | -0.00(-0.43%) |
Nov 09, 2022 | 0.8300 | 0.8480 | 0.7000 | 0.7754 | 696,910 | -0.07(-8.77%) |
Nov 08, 2022 | 0.8800 | 0.8800 | 0.8300 | 0.8499 | 375,468 | -0.03(-3.62%) |
Nov 07, 2022 | 0.8900 | 0.9200 | 0.8566 | 0.8818 | 500,940 | -0.01(-1.44%) |
Nov 04, 2022 | 0.9195 | 0.9195 | 0.8605 | 0.8947 | 531,796 | +0.01(+1.34%) |
Nov 03, 2022 | 0.8400 | 0.8997 | 0.8250 | 0.8829 | 593,350 | +0.02(+1.96%) |
Nov 02, 2022 | 0.9000 | 0.9248 | 0.8430 | 0.8659 | 553,895 | -0.04(-4.38%) |