Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.7720 | 0.7890 | 0.7300 | 0.7331 | 591,261 | -0.03(-4.43%) |
Jan 30, 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7671 | 256,864 | -0.01(-1.59%) |
Jan 27, 2023 | 0.7500 | 0.7900 | 0.7460 | 0.7795 | 1,132,628 | +0.02(+3.23%) |
Jan 26, 2023 | 0.7751 | 0.7800 | 0.7400 | 0.7551 | 356,627 | -0.00(-0.61%) |
Jan 25, 2023 | 0.7500 | 0.7700 | 0.7340 | 0.7597 | 626,708 | +0.01(+1.43%) |
Jan 24, 2023 | 0.7900 | 0.7950 | 0.7206 | 0.7490 | 767,547 | -0.00(-0.21%) |
Jan 23, 2023 | 0.7200 | 0.7700 | 0.6810 | 0.7506 | 1,033,066 | +0.05(+7.23%) |
Jan 20, 2023 | 0.7200 | 0.7371 | 0.6803 | 0.7000 | 611,909 | -0.02(-2.78%) |
Jan 19, 2023 | 0.7318 | 0.7498 | 0.6803 | 0.7200 | 307,080 | -0.00(-0.01%) |
Jan 18, 2023 | 0.7172 | 0.7970 | 0.7172 | 0.7201 | 975,336 | +0.01(+0.98%) |
Jan 17, 2023 | 0.7500 | 0.7500 | 0.7029 | 0.7131 | 465,468 | -0.02(-2.25%) |
Jan 13, 2023 | 0.7400 | 0.7990 | 0.7100 | 0.7295 | 763,855 | -0.02(-2.73%) |
Jan 12, 2023 | 0.6900 | 0.7678 | 0.6821 | 0.7500 | 1,121,800 | +0.09(+13.50%) |
Jan 11, 2023 | 0.6319 | 0.7200 | 0.6206 | 0.6608 | 644,021 | +0.03(+4.89%) |
Jan 10, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6300 | 506,859 | -0.01(-1.56%) |
Jan 09, 2023 | 0.6742 | 0.6915 | 0.6301 | 0.6400 | 406,779 | -0.01(-2.26%) |
Jan 06, 2023 | 0.6017 | 0.6944 | 0.5515 | 0.6548 | 1,227,612 | +0.04(+7.34%) |
Jan 05, 2023 | 0.6400 | 0.6400 | 0.5700 | 0.6100 | 501,122 | -0.02(-2.84%) |
Jan 04, 2023 | 0.6500 | 0.6581 | 0.5900 | 0.6278 | 625,716 | +0.01(+1.90%) |
Jan 03, 2023 | 0.5500 | 0.6500 | 0.5500 | 0.6161 | 1,326,252 | +0.07(+12.02%) |
Dec 30, 2022 | 0.5300 | 0.5700 | 0.5286 | 0.5500 | 667,883 | -0.01(-1.04%) |
Dec 29, 2022 | 0.5000 | 0.5599 | 0.4878 | 0.5558 | 1,049,098 | +0.06(+12.44%) |
Dec 28, 2022 | 0.4820 | 0.5036 | 0.4702 | 0.4943 | 1,058,379 | +0.02(+5.17%) |
Dec 27, 2022 | 0.4900 | 0.4999 | 0.4700 | 0.4700 | 796,612 | -0.02(-4.72%) |
Dec 23, 2022 | 0.5100 | 0.5200 | 0.4852 | 0.4933 | 495,026 | -0.01(-2.39%) |
Dec 22, 2022 | 0.5000 | 0.5240 | 0.4800 | 0.5054 | 569,008 | +0.01(+1.06%) |
Dec 21, 2022 | 0.4996 | 0.5191 | 0.4925 | 0.5001 | 450,635 | +0.01(+2.90%) |
Dec 20, 2022 | 0.5238 | 0.5350 | 0.4850 | 0.4860 | 969,482 | -0.02(-4.71%) |
Dec 19, 2022 | 0.5223 | 0.5330 | 0.5000 | 0.5100 | 2,710,853 | +0.01(+2.00%) |
Dec 16, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 1,641,854 | -0.04(-7.75%) |
Dec 15, 2022 | 0.5500 | 0.5750 | 0.5309 | 0.5420 | 857,241 | -0.01(-2.20%) |
Dec 14, 2022 | 0.5500 | 0.5699 | 0.5500 | 0.5542 | 785,427 | -0.00(-0.31%) |
Dec 13, 2022 | 0.6500 | 0.6701 | 0.5176 | 0.5559 | 4,474,447 | -0.09(-14.54%) |
Dec 12, 2022 | 0.8300 | 0.9000 | 0.4950 | 0.6505 | 7,209,533 | -0.12(-15.53%) |
Dec 09, 2022 | 0.7800 | 0.7900 | 0.7503 | 0.7701 | 1,217,793 | -0.01(-1.14%) |
Dec 08, 2022 | 0.7400 | 0.7792 | 0.7210 | 0.7790 | 678,449 | +0.05(+7.01%) |
Dec 07, 2022 | 0.7400 | 0.7866 | 0.7130 | 0.7280 | 890,308 | -0.03(-3.67%) |
Dec 06, 2022 | 0.7700 | 0.8198 | 0.7401 | 0.7557 | 629,257 | -0.02(-2.24%) |
Dec 05, 2022 | 0.7850 | 0.8070 | 0.7700 | 0.7730 | 553,855 | -0.03(-3.38%) |
Dec 02, 2022 | 0.7900 | 0.8200 | 0.7650 | 0.8000 | 451,342 | +0.01(+0.88%) |
Dec 01, 2022 | 0.7900 | 0.8093 | 0.7800 | 0.7930 | 219,338 | -0.01(-1.72%) |
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%) |