Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.6900 | 0.7435 | 0.6802 | 0.7399 | 241,606 | +0.04(+5.70%) |
Dec 29, 2022 | 0.6530 | 0.7238 | 0.6530 | 0.7000 | 363,096 | +0.04(+6.87%) |
Dec 28, 2022 | 0.7080 | 0.7090 | 0.6523 | 0.6550 | 389,869 | -0.05(-7.47%) |
Dec 27, 2022 | 0.7830 | 0.8050 | 0.6870 | 0.7079 | 943,465 | -0.08(-10.40%) |
Dec 23, 2022 | 0.8300 | 0.8500 | 0.7817 | 0.7901 | 404,810 | -0.06(-6.83%) |
Dec 22, 2022 | 0.9100 | 0.9300 | 0.8353 | 0.8480 | 307,664 | -0.01(-1.17%) |
Dec 21, 2022 | 0.8032 | 0.8779 | 0.7817 | 0.8580 | 352,653 | +0.03(+3.50%) |
Dec 20, 2022 | 0.8501 | 0.8580 | 0.8012 | 0.8290 | 475,736 | -0.03(-3.15%) |
Dec 19, 2022 | 0.8500 | 0.9081 | 0.8500 | 0.8560 | 191,235 | -0.01(-1.61%) |
Dec 16, 2022 | 0.9400 | 0.9500 | 0.8500 | 0.8700 | 546,490 | -0.08(-8.24%) |
Dec 15, 2022 | 0.9700 | 1.000 | 0.9400 | 0.9481 | 534,446 | -0.02(-2.27%) |
Dec 14, 2022 | 1.060 | 1.140 | 0.9300 | 0.9701 | 1,168,099 | -0.10(-9.34%) |
Dec 13, 2022 | 1.270 | 1.390 | 1.040 | 1.070 | 8,082,600 | +0.04(+3.88%) |
Dec 12, 2022 | 0.9400 | 1.150 | 0.9400 | 1.030 | 1,628,100 | +0.08(+8.79%) |
Dec 09, 2022 | 0.9100 | 0.9598 | 0.9025 | 0.9468 | 434,311 | +0.02(+2.36%) |
Dec 08, 2022 | 0.8740 | 0.9298 | 0.8300 | 0.9250 | 428,973 | +0.09(+10.20%) |
Dec 07, 2022 | 0.8099 | 0.9000 | 0.8072 | 0.8394 | 434,998 | -0.03(-3.52%) |
Dec 06, 2022 | 0.8600 | 0.8800 | 0.8250 | 0.8700 | 570,143 | -0.02(-2.19%) |
Dec 05, 2022 | 0.8900 | 0.9900 | 0.8700 | 0.8895 | 1,431,091 | +0.03(+3.93%) |
Dec 02, 2022 | 0.7800 | 0.8600 | 0.7350 | 0.8559 | 619,789 | +0.09(+11.53%) |
Dec 01, 2022 | 0.7600 | 0.7800 | 0.7201 | 0.7674 | 384,035 | +0.01(+1.03%) |
Nov 30, 2022 | 0.7539 | 0.8000 | 0.7048 | 0.7596 | 1,124,401 | +0.03(+4.05%) |
Nov 29, 2022 | 0.6900 | 0.7500 | 0.6900 | 0.7300 | 329,945 | +0.04(+6.14%) |
Nov 28, 2022 | 0.6600 | 0.7198 | 0.6515 | 0.6878 | 206,603 | +0.02(+2.66%) |
Nov 25, 2022 | 0.6807 | 0.6807 | 0.6600 | 0.6700 | 130,608 | -0.03(-3.86%) |
Nov 23, 2022 | 0.6800 | 0.7038 | 0.6800 | 0.6969 | 205,882 | +0.02(+3.54%) |
Nov 22, 2022 | 0.6577 | 0.7100 | 0.6400 | 0.6731 | 236,416 | +0.02(+3.54%) |
Nov 21, 2022 | 0.6630 | 0.6900 | 0.6231 | 0.6501 | 620,193 | -0.03(-4.48%) |
Nov 18, 2022 | 0.7417 | 0.7448 | 0.6700 | 0.6806 | 596,372 | -0.07(-9.27%) |
Nov 17, 2022 | 0.7400 | 0.7700 | 0.7006 | 0.7501 | 601,164 | +0.02(+2.12%) |
Nov 16, 2022 | 0.7900 | 0.7950 | 0.7050 | 0.7345 | 790,397 | -0.06(-7.62%) |
Nov 15, 2022 | 0.6200 | 0.8479 | 0.6026 | 0.7951 | 5,493,971 | +0.22(+37.32%) |
Nov 14, 2022 | 0.6300 | 0.6750 | 0.5630 | 0.5790 | 2,124,681 | -0.05(-7.80%) |
Nov 11, 2022 | 0.6709 | 0.6880 | 0.5950 | 0.6280 | 1,959,039 | -0.02(-2.94%) |
Nov 10, 2022 | 0.7100 | 0.7500 | 0.6300 | 0.6470 | 1,802,252 | -0.06(-9.13%) |
Nov 09, 2022 | 0.8303 | 0.8602 | 0.7100 | 0.7120 | 1,259,526 | -0.15(-17.22%) |
Nov 08, 2022 | 0.9208 | 0.9232 | 0.8600 | 0.8601 | 599,093 | -0.06(-6.52%) |
Nov 07, 2022 | 0.9700 | 0.9749 | 0.9121 | 0.9201 | 775,694 | -0.04(-3.83%) |
Nov 04, 2022 | 0.9300 | 1.020 | 0.9100 | 0.9567 | 1,154,420 | +0.04(+4.91%) |
Nov 03, 2022 | 0.9900 | 1.000 | 0.9100 | 0.9119 | 599,220 | -0.07(-7.41%) |
Nov 02, 2022 | 1.040 | 1.050 | 0.9849 | 0.9849 | 457,243 | -0.03(-2.49%) |
Nov 01, 2022 | 1.020 | 1.075 | 1.010 | 1.010 | 514,486 | +0.01(+1.09%) |
Oct 31, 2022 | 1.020 | 1.050 | 0.9991 | 0.9991 | 708,682 | -0.04(-3.93%) |
Oct 28, 2022 | 1.040 | 1.060 | 1.000 | 1.040 | 729,452 | +0.01(+0.97%) |
Oct 27, 2022 | 1.170 | 1.170 | 1.010 | 1.030 | 836,436 | -0.15(-12.71%) |
Oct 26, 2022 | 1.130 | 1.260 | 1.120 | 1.180 | 1,063,812 | +0.07(+6.31%) |
Oct 25, 2022 | 1.080 | 1.140 | 1.080 | 1.110 | 768,631 | +0.01(+0.91%) |
Oct 24, 2022 | 1.170 | 1.170 | 1.030 | 1.100 | 513,573 | -0.10(-8.33%) |
Oct 21, 2022 | 1.150 | 1.200 | 1.140 | 1.200 | 164,328 | +0.04(+3.45%) |
Oct 20, 2022 | 1.140 | 1.180 | 1.140 | 1.160 | 134,849 | +0.00(+0.00%) |
Oct 19, 2022 | 1.200 | 1.200 | 1.140 | 1.160 | 156,264 | -0.04(-3.33%) |
Oct 18, 2022 | 1.220 | 1.235 | 1.170 | 1.200 | 299,071 | +0.00(+0.00%) |
Oct 17, 2022 | 1.170 | 1.210 | 1.140 | 1.200 | 278,709 | +0.08(+7.14%) |
Oct 14, 2022 | 1.230 | 1.260 | 1.120 | 1.120 | 316,375 | -0.10(-8.20%) |
Oct 13, 2022 | 1.180 | 1.240 | 1.130 | 1.220 | 385,483 | -0.01(-0.81%) |
Oct 12, 2022 | 1.240 | 1.250 | 1.210 | 1.230 | 144,393 | -0.01(-0.81%) |
Oct 11, 2022 | 1.280 | 1.295 | 1.200 | 1.240 | 291,282 | -0.05(-3.88%) |
Oct 10, 2022 | 1.440 | 1.440 | 1.280 | 1.290 | 373,802 | -0.14(-9.79%) |
Oct 07, 2022 | 1.540 | 1.540 | 1.430 | 1.430 | 305,822 | -0.11(-7.14%) |
Oct 06, 2022 | 1.570 | 1.580 | 1.510 | 1.540 | 272,491 | -0.01(-0.65%) |
Oct 05, 2022 | 1.530 | 1.590 | 1.525 | 1.550 | 330,129 | -0.04(-2.52%) |
Oct 04, 2022 | 1.560 | 1.590 | 1.560 | 1.590 | 277,610 | +0.06(+3.92%) |