Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9499 | 0.9499 | 0.9044 | 0.9051 | 42,999 | -0.00(-0.22%) |
Feb 27, 2023 | 0.9001 | 0.9900 | 0.9001 | 0.9071 | 96,712 | -0.02(-2.47%) |
Feb 24, 2023 | 0.9402 | 0.9765 | 0.9200 | 0.9301 | 42,337 | -0.03(-2.80%) |
Feb 23, 2023 | 0.9390 | 1.020 | 0.9010 | 0.9569 | 100,420 | +0.02(+1.80%) |
Feb 22, 2023 | 0.9400 | 0.9700 | 0.9200 | 0.9400 | 33,865 | -0.03(-2.84%) |
Feb 21, 2023 | 0.9700 | 1.020 | 0.9300 | 0.9675 | 110,132 | -0.03(-3.25%) |
Feb 17, 2023 | 1.000 | 1.030 | 0.9610 | 1.000 | 130,117 | +0.05(+5.26%) |
Feb 16, 2023 | 0.9100 | 1.090 | 0.9001 | 0.9500 | 522,937 | +0.01(+1.06%) |
Feb 15, 2023 | 0.8800 | 0.9487 | 0.8730 | 0.9400 | 100,921 | +0.06(+6.88%) |
Feb 14, 2023 | 0.8750 | 0.9180 | 0.8500 | 0.8795 | 70,937 | -0.01(-0.61%) |
Feb 13, 2023 | 0.8200 | 0.9043 | 0.8200 | 0.8849 | 191,716 | +0.06(+7.89%) |
Feb 10, 2023 | 0.9226 | 0.9226 | 0.8200 | 0.8202 | 242,235 | -0.11(-11.81%) |
Feb 09, 2023 | 0.8600 | 0.9600 | 0.8500 | 0.9300 | 643,637 | +0.08(+9.40%) |
Feb 08, 2023 | 0.9500 | 0.9750 | 0.8400 | 0.8501 | 247,003 | -0.11(-11.45%) |
Feb 07, 2023 | 1.050 | 1.080 | 0.9500 | 0.9600 | 240,353 | -0.08(-7.69%) |
Feb 06, 2023 | 1.020 | 1.060 | 1.020 | 1.040 | 140,537 | -0.02(-1.89%) |
Feb 03, 2023 | 1.090 | 1.150 | 1.000 | 1.060 | 407,210 | -0.06(-5.36%) |
Feb 02, 2023 | 1.160 | 1.190 | 1.080 | 1.120 | 371,370 | +0.03(+2.75%) |
Feb 01, 2023 | 1.090 | 1.160 | 1.030 | 1.090 | 417,438 | -0.01(-0.91%) |
Jan 31, 2023 | 1.100 | 1.180 | 1.070 | 1.100 | 499,221 | +0.02(+1.85%) |
Jan 30, 2023 | 1.230 | 1.260 | 1.050 | 1.080 | 820,104 | -0.14(-11.48%) |
Jan 27, 2023 | 2.050 | 2.300 | 1.220 | 1.220 | 2,035,852 | -0.56(-31.46%) |
Jan 26, 2023 | 1.670 | 1.800 | 1.670 | 1.780 | 252,820 | +0.09(+5.33%) |
Jan 25, 2023 | 1.500 | 1.700 | 1.470 | 1.690 | 183,544 | +0.18(+11.92%) |
Jan 24, 2023 | 1.510 | 1.570 | 1.380 | 1.510 | 101,501 | -0.03(-1.95%) |
Jan 23, 2023 | 1.390 | 1.540 | 1.350 | 1.540 | 232,556 | +0.15(+10.79%) |
Jan 20, 2023 | 1.440 | 1.540 | 1.300 | 1.390 | 237,098 | -0.14(-9.15%) |
Jan 19, 2023 | 1.550 | 1.550 | 1.190 | 1.530 | 268,588 | -0.04(-2.55%) |
Jan 18, 2023 | 1.630 | 1.750 | 1.520 | 1.570 | 268,170 | -0.13(-7.65%) |
Jan 17, 2023 | 1.610 | 1.790 | 1.440 | 1.700 | 885,387 | +0.08(+4.94%) |
Jan 13, 2023 | 1.500 | 1.650 | 1.400 | 1.620 | 1,328,895 | -0.03(-1.82%) |
Jan 12, 2023 | 1.350 | 2.050 | 1.220 | 1.650 | 22,985,930 | +0.66(+66.67%) |
Jan 11, 2023 | 0.9299 | 0.9916 | 0.9190 | 0.9900 | 1,263,609 | +0.02(+2.25%) |
Jan 10, 2023 | 0.8500 | 0.9700 | 0.8500 | 0.9682 | 68,949 | +0.06(+6.34%) |
Jan 09, 2023 | 0.9200 | 0.9400 | 0.8600 | 0.9105 | 63,908 | +0.05(+5.87%) |
Jan 06, 2023 | 0.8000 | 0.8900 | 0.7900 | 0.8600 | 108,687 | +0.05(+6.81%) |
Jan 05, 2023 | 0.7288 | 0.8300 | 0.7288 | 0.8052 | 141,370 | +0.08(+10.30%) |
Jan 04, 2023 | 0.7000 | 0.7750 | 0.6900 | 0.7300 | 133,885 | +0.02(+2.10%) |
Jan 03, 2023 | 0.7000 | 0.7400 | 0.6892 | 0.7150 | 67,030 | +0.02(+3.59%) |
Dec 30, 2022 | 0.7200 | 0.7600 | 0.6617 | 0.6902 | 97,364 | -0.03(-3.93%) |
Dec 29, 2022 | 0.6997 | 0.7600 | 0.6811 | 0.7184 | 102,371 | +0.00(+0.38%) |
Dec 28, 2022 | 0.7700 | 0.7800 | 0.7101 | 0.7157 | 84,206 | -0.02(-2.63%) |
Dec 27, 2022 | 0.7900 | 0.7900 | 0.7000 | 0.7350 | 112,513 | -0.06(-7.15%) |
Dec 23, 2022 | 0.7862 | 0.8380 | 0.7828 | 0.7916 | 31,549 | +0.00(+0.20%) |
Dec 22, 2022 | 0.8399 | 0.8600 | 0.7600 | 0.7900 | 124,205 | -0.05(-5.94%) |
Dec 21, 2022 | 0.8400 | 0.8600 | 0.8220 | 0.8399 | 40,950 | +0.01(+1.61%) |
Dec 20, 2022 | 0.8600 | 0.9000 | 0.8266 | 0.8266 | 161,345 | -0.09(-9.45%) |
Dec 19, 2022 | 0.8900 | 0.9298 | 0.8714 | 0.9129 | 40,048 | -0.01(-1.25%) |
Dec 16, 2022 | 0.8600 | 0.9245 | 0.8600 | 0.9245 | 178,374 | +0.04(+4.02%) |
Dec 15, 2022 | 0.9000 | 0.9215 | 0.8500 | 0.8888 | 108,926 | -0.04(-4.32%) |
Dec 14, 2022 | 0.9700 | 1.020 | 0.9000 | 0.9289 | 208,575 | -0.07(-7.11%) |
Dec 13, 2022 | 1.010 | 1.100 | 0.9700 | 1.000 | 186,273 | -0.03(-2.91%) |
Dec 12, 2022 | 0.9800 | 1.057 | 0.9701 | 1.030 | 178,233 | +0.03(+3.00%) |
Dec 09, 2022 | 0.8900 | 1.040 | 0.8701 | 1.000 | 196,524 | +0.13(+14.50%) |
Dec 08, 2022 | 0.8720 | 0.9200 | 0.8612 | 0.8734 | 170,600 | -0.02(-2.09%) |
Dec 07, 2022 | 0.9900 | 0.9900 | 0.8505 | 0.8920 | 187,684 | -0.11(-10.80%) |
Dec 06, 2022 | 1.040 | 1.040 | 1.000 | 1.000 | 423,981 | +0.01(+1.24%) |
Dec 05, 2022 | 1.090 | 1.320 | 0.9600 | 0.9878 | 1,449,837 | -0.07(-6.81%) |
Dec 02, 2022 | 0.9400 | 1.080 | 0.8700 | 1.060 | 1,183,006 | +0.12(+12.19%) |