Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.270 | 1.300 | 1.250 | 1.270 | 123,008 | +0.00(+0.00%) |
Jan 30, 2023 | 1.330 | 1.330 | 1.240 | 1.270 | 132,844 | -0.05(-3.79%) |
Jan 27, 2023 | 1.260 | 1.323 | 1.220 | 1.320 | 267,337 | +0.08(+6.45%) |
Jan 26, 2023 | 1.290 | 1.310 | 1.200 | 1.240 | 221,942 | -0.05(-3.88%) |
Jan 25, 2023 | 1.200 | 1.330 | 1.200 | 1.290 | 260,850 | +0.06(+4.88%) |
Jan 24, 2023 | 1.200 | 1.250 | 1.190 | 1.230 | 140,428 | +0.03(+2.50%) |
Jan 23, 2023 | 1.210 | 1.260 | 1.185 | 1.200 | 442,341 | +0.00(+0.00%) |
Jan 20, 2023 | 1.090 | 1.200 | 1.080 | 1.200 | 890,280 | +0.09(+8.11%) |
Jan 19, 2023 | 1.050 | 1.150 | 1.030 | 1.110 | 166,368 | +0.06(+5.71%) |
Jan 18, 2023 | 1.120 | 1.190 | 1.040 | 1.050 | 210,799 | -0.04(-3.67%) |
Jan 17, 2023 | 1.080 | 1.109 | 1.020 | 1.090 | 376,925 | +0.00(+0.00%) |
Jan 13, 2023 | 1.060 | 1.120 | 1.040 | 1.090 | 206,135 | +0.04(+3.81%) |
Jan 12, 2023 | 1.030 | 1.100 | 0.9700 | 1.050 | 339,652 | +0.02(+1.94%) |
Jan 11, 2023 | 1.080 | 1.120 | 1.000 | 1.030 | 483,787 | -0.03(-2.83%) |
Jan 10, 2023 | 0.9900 | 1.060 | 0.9297 | 1.060 | 382,060 | +0.07(+7.52%) |
Jan 09, 2023 | 0.8500 | 1.000 | 0.8500 | 0.9859 | 635,366 | +0.17(+21.04%) |
Jan 06, 2023 | 0.8200 | 0.8286 | 0.7803 | 0.8145 | 309,721 | +0.00(+0.56%) |
Jan 05, 2023 | 0.6973 | 0.8269 | 0.6738 | 0.8100 | 1,899,168 | +0.11(+16.16%) |
Jan 04, 2023 | 0.6571 | 0.7000 | 0.6501 | 0.6973 | 440,507 | +0.04(+6.46%) |
Jan 03, 2023 | 0.6800 | 0.7096 | 0.6500 | 0.6550 | 227,447 | -0.01(-2.18%) |
Dec 30, 2022 | 0.6073 | 0.6713 | 0.5700 | 0.6696 | 647,389 | +0.05(+8.65%) |
Dec 29, 2022 | 0.6013 | 0.6400 | 0.5713 | 0.6163 | 307,160 | +0.01(+2.26%) |
Dec 28, 2022 | 0.5962 | 0.6481 | 0.5800 | 0.6027 | 421,718 | -0.00(-0.66%) |
Dec 27, 2022 | 0.6500 | 0.6599 | 0.5725 | 0.6067 | 585,057 | -0.02(-3.90%) |
Dec 23, 2022 | 0.6200 | 0.6407 | 0.6100 | 0.6313 | 291,233 | +0.02(+3.46%) |
Dec 22, 2022 | 0.6301 | 0.6400 | 0.6100 | 0.6102 | 301,653 | -0.03(-4.66%) |
Dec 21, 2022 | 0.6163 | 0.6670 | 0.6155 | 0.6400 | 423,646 | +0.03(+5.61%) |
Dec 20, 2022 | 0.6183 | 0.6305 | 0.6000 | 0.6060 | 1,582,871 | -0.01(-1.99%) |
Dec 19, 2022 | 0.6769 | 0.6891 | 0.6035 | 0.6183 | 1,124,102 | -0.05(-7.90%) |
Dec 16, 2022 | 0.6400 | 0.7050 | 0.6310 | 0.6713 | 358,440 | +0.01(+2.02%) |
Dec 15, 2022 | 0.7210 | 0.7570 | 0.6500 | 0.6580 | 367,517 | -0.07(-9.75%) |
Dec 14, 2022 | 0.7300 | 0.7493 | 0.7188 | 0.7291 | 161,601 | +0.00(+0.43%) |
Dec 13, 2022 | 0.7400 | 0.7700 | 0.7100 | 0.7260 | 440,530 | +0.02(+3.39%) |
Dec 12, 2022 | 0.7000 | 0.7408 | 0.6801 | 0.7022 | 449,355 | +0.00(+0.17%) |
Dec 09, 2022 | 0.7400 | 0.7682 | 0.7000 | 0.7010 | 421,985 | -0.04(-5.28%) |
Dec 08, 2022 | 0.7400 | 0.7683 | 0.7400 | 0.7401 | 249,359 | -0.00(-0.26%) |
Dec 07, 2022 | 0.7723 | 0.7800 | 0.7200 | 0.7420 | 684,031 | -0.03(-3.90%) |
Dec 06, 2022 | 0.8000 | 0.8403 | 0.7600 | 0.7721 | 198,200 | -0.04(-4.43%) |
Dec 05, 2022 | 0.8588 | 0.8900 | 0.8001 | 0.8079 | 259,235 | -0.05(-6.17%) |
Dec 02, 2022 | 0.8700 | 0.8840 | 0.8500 | 0.8610 | 235,779 | -0.01(-0.84%) |
Dec 01, 2022 | 0.8800 | 0.9129 | 0.8579 | 0.8683 | 201,220 | -0.01(-1.33%) |
Nov 30, 2022 | 0.8200 | 0.8821 | 0.8001 | 0.8800 | 346,676 | +0.05(+6.45%) |
Nov 29, 2022 | 0.8500 | 0.8559 | 0.8108 | 0.8267 | 283,191 | -0.02(-2.74%) |
Nov 28, 2022 | 0.8400 | 0.8570 | 0.8400 | 0.8500 | 146,260 | +0.01(+0.71%) |
Nov 25, 2022 | 0.8570 | 0.8570 | 0.8300 | 0.8440 | 132,042 | +0.00(+0.34%) |
Nov 23, 2022 | 0.8500 | 0.8792 | 0.8400 | 0.8411 | 107,465 | -0.01(-0.68%) |
Nov 22, 2022 | 0.8800 | 0.9200 | 0.7999 | 0.8469 | 391,546 | -0.02(-2.73%) |
Nov 21, 2022 | 0.9300 | 0.9300 | 0.8510 | 0.8707 | 219,064 | -0.04(-4.31%) |
Nov 18, 2022 | 0.9000 | 0.9524 | 0.8900 | 0.9099 | 148,002 | -0.01(-0.94%) |
Nov 17, 2022 | 0.8900 | 0.9431 | 0.8800 | 0.9185 | 198,721 | +0.01(+0.82%) |
Nov 16, 2022 | 0.9633 | 0.9667 | 0.9000 | 0.9110 | 547,162 | -0.06(-6.26%) |
Nov 15, 2022 | 1.030 | 1.050 | 0.9422 | 0.9718 | 463,686 | -0.00(-0.46%) |
Nov 14, 2022 | 1.030 | 1.040 | 0.9659 | 0.9763 | 298,390 | -0.04(-4.28%) |
Nov 11, 2022 | 0.9400 | 1.040 | 0.9400 | 1.020 | 342,768 | +0.06(+5.89%) |
Nov 10, 2022 | 0.9400 | 0.9785 | 0.9200 | 0.9633 | 417,132 | +0.05(+5.81%) |
Nov 09, 2022 | 0.8700 | 0.9580 | 0.8500 | 0.9104 | 444,370 | -0.01(-1.04%) |
Nov 08, 2022 | 0.9900 | 0.9900 | 0.8700 | 0.9200 | 3,392,824 | -0.34(-27.27%) |
Nov 07, 2022 | 1.220 | 1.270 | 1.130 | 1.265 | 474,273 | +0.06(+5.42%) |
Nov 04, 2022 | 1.200 | 1.280 | 1.170 | 1.200 | 408,132 | +0.00(+0.00%) |
Nov 03, 2022 | 1.210 | 1.260 | 1.180 | 1.200 | 789,533 | -0.01(-0.83%) |
Nov 02, 2022 | 1.200 | 1.230 | 1.160 | 1.210 | 773,523 | +0.01(+0.83%) |