Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.022 | 1.030 | 0.9804 | 1.030 | 31,308 | +0.02(+1.98%) |
Jan 30, 2023 | 1.000 | 1.050 | 0.9900 | 1.010 | 63,256 | +0.01(+1.00%) |
Jan 27, 2023 | 1.000 | 1.040 | 0.9700 | 1.000 | 32,193 | -0.01(-0.99%) |
Jan 26, 2023 | 0.9840 | 1.030 | 0.9840 | 1.010 | 38,899 | +0.05(+5.13%) |
Jan 25, 2023 | 1.050 | 1.050 | 0.9500 | 0.9607 | 72,528 | -0.06(-5.81%) |
Jan 24, 2023 | 1.020 | 1.050 | 1.004 | 1.020 | 37,196 | +0.00(+0.00%) |
Jan 23, 2023 | 1.010 | 1.030 | 0.9801 | 1.020 | 67,653 | +0.01(+0.99%) |
Jan 20, 2023 | 0.9900 | 1.030 | 0.9550 | 1.010 | 77,628 | +0.02(+2.02%) |
Jan 19, 2023 | 0.9500 | 1.020 | 0.9037 | 0.9900 | 105,668 | +0.04(+4.49%) |
Jan 18, 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9475 | 57,284 | +0.05(+5.28%) |
Jan 17, 2023 | 0.9000 | 0.9946 | 0.8700 | 0.9000 | 169,634 | -0.15(-14.29%) |
Jan 11, 2023 | 1.050 | 0 | +0.10(+10.64%) | |||
Jan 10, 2023 | 0.8425 | 0.9799 | 0.8425 | 0.9490 | 226,224 | +0.13(+16.01%) |
Jan 09, 2023 | 0.7866 | 0.8848 | 0.7500 | 0.8180 | 132,976 | +0.03(+3.99%) |
Jan 06, 2023 | 0.7800 | 0.7866 | 0.7000 | 0.7866 | 91,728 | +0.01(+1.03%) |
Jan 05, 2023 | 0.7180 | 0.7786 | 0.6700 | 0.7786 | 87,249 | +0.05(+6.66%) |
Jan 04, 2023 | 0.7500 | 0.7578 | 0.6930 | 0.7300 | 70,492 | -0.02(-2.46%) |
Jan 03, 2023 | 0.6600 | 0.7599 | 0.6452 | 0.7484 | 206,017 | +0.13(+21.71%) |
Dec 30, 2022 | 0.5700 | 0.6262 | 0.5650 | 0.6149 | 191,055 | +0.07(+13.81%) |
Dec 29, 2022 | 0.5204 | 0.5500 | 0.5004 | 0.5403 | 35,356 | +0.04(+7.69%) |
Dec 28, 2022 | 0.5200 | 0.5312 | 0.5017 | 0.5017 | 27,435 | -0.00(-0.75%) |
Dec 27, 2022 | 0.5200 | 0.5363 | 0.5020 | 0.5055 | 22,632 | -0.04(-7.15%) |
Dec 23, 2022 | 0.5200 | 0.5898 | 0.5200 | 0.5444 | 9,375 | +0.01(+2.70%) |
Dec 22, 2022 | 0.5300 | 0.5600 | 0.5100 | 0.5301 | 31,431 | -0.01(-1.41%) |
Dec 21, 2022 | 0.5250 | 0.5400 | 0.5200 | 0.5377 | 25,151 | -0.00(-0.17%) |
Dec 20, 2022 | 0.5250 | 0.5700 | 0.5062 | 0.5386 | 71,514 | +0.02(+3.82%) |
Dec 19, 2022 | 0.5186 | 0.5899 | 0.5062 | 0.5188 | 12,443 | -0.01(-2.54%) |
Dec 16, 2022 | 0.5500 | 0.5900 | 0.5300 | 0.5323 | 70,539 | -0.01(-2.49%) |
Dec 15, 2022 | 0.5729 | 0.5900 | 0.5421 | 0.5459 | 85,978 | -0.03(-4.71%) |
Dec 14, 2022 | 0.6000 | 0.6000 | 0.5729 | 0.5729 | 32,873 | -0.00(-0.68%) |
Dec 13, 2022 | 0.6300 | 0.6300 | 0.5768 | 0.5768 | 26,602 | -0.05(-7.90%) |
Dec 12, 2022 | 0.6400 | 0.6400 | 0.5875 | 0.6263 | 102,882 | +0.01(+1.02%) |
Dec 09, 2022 | 0.6300 | 0.6300 | 0.5830 | 0.6200 | 29,694 | +0.03(+4.57%) |
Dec 08, 2022 | 0.5849 | 0.6050 | 0.5801 | 0.5929 | 21,549 | +0.01(+2.22%) |
Dec 07, 2022 | 0.6001 | 0.6171 | 0.5610 | 0.5800 | 23,661 | -0.04(-6.45%) |
Dec 06, 2022 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 118,780 | -0.01(-2.35%) |
Dec 05, 2022 | 0.6191 | 0.6391 | 0.6120 | 0.6349 | 26,297 | -0.00(-0.66%) |
Dec 02, 2022 | 0.6101 | 0.6400 | 0.6101 | 0.6391 | 15,291 | +0.00(+0.65%) |
Dec 01, 2022 | 0.6112 | 0.6400 | 0.6079 | 0.6350 | 111,442 | +0.03(+5.20%) |
Nov 30, 2022 | 0.5900 | 0.6100 | 0.5801 | 0.6036 | 44,772 | +0.00(+0.62%) |
Nov 29, 2022 | 0.6093 | 0.6300 | 0.5820 | 0.5999 | 19,357 | -0.01(-1.61%) |
Nov 28, 2022 | 0.6000 | 0.6353 | 0.5940 | 0.6097 | 10,109 | -0.03(-4.70%) |
Nov 25, 2022 | 0.6300 | 0.6400 | 0.6110 | 0.6398 | 9,356 | +0.00(+0.76%) |
Nov 23, 2022 | 0.5824 | 0.6384 | 0.5824 | 0.6350 | 30,885 | +0.05(+8.47%) |
Nov 22, 2022 | 0.6203 | 0.6203 | 0.5551 | 0.5854 | 95,119 | -0.03(-4.81%) |
Nov 21, 2022 | 0.6383 | 0.6399 | 0.6050 | 0.6150 | 55,995 | -0.03(-3.94%) |
Nov 18, 2022 | 0.6600 | 0.6819 | 0.6310 | 0.6402 | 118,579 | -0.02(-3.57%) |
Nov 17, 2022 | 0.6746 | 0.6899 | 0.6600 | 0.6639 | 15,561 | -0.01(-1.26%) |
Nov 16, 2022 | 0.6846 | 0.6846 | 0.6550 | 0.6724 | 28,987 | +0.01(+1.88%) |
Nov 15, 2022 | 0.6798 | 0.7002 | 0.6500 | 0.6600 | 46,629 | -0.02(-2.93%) |
Nov 14, 2022 | 0.7123 | 0.7199 | 0.6651 | 0.6799 | 24,668 | -0.01(-1.45%) |
Nov 11, 2022 | 0.6768 | 0.7093 | 0.6517 | 0.6899 | 123,563 | +0.01(+1.47%) |
Nov 10, 2022 | 0.6900 | 0.7000 | 0.6540 | 0.6799 | 66,016 | +0.00(+0.24%) |
Nov 09, 2022 | 0.6600 | 0.6883 | 0.6605 | 0.6783 | 46,191 | -0.01(-1.71%) |
Nov 08, 2022 | 0.7000 | 0.7189 | 0.6809 | 0.6901 | 188,283 | -0.01(-1.43%) |
Nov 07, 2022 | 0.7200 | 0.7350 | 0.6650 | 0.7001 | 96,277 | +0.01(+1.45%) |
Nov 04, 2022 | 0.7000 | 0.7151 | 0.6800 | 0.6901 | 128,822 | -0.02(-3.27%) |
Nov 03, 2022 | 0.7300 | 0.7424 | 0.6810 | 0.7134 | 144,337 | -0.03(-3.58%) |
Nov 02, 2022 | 0.7299 | 0.7500 | 0.7092 | 0.7399 | 157,423 | +0.04(+5.68%) |