Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6280 | 0.6366 | 0.6113 | 0.6220 | 251,265 | -0.01(-1.08%) |
Feb 27, 2023 | 0.6200 | 0.6600 | 0.6030 | 0.6288 | 345,163 | +0.01(+2.06%) |
Feb 24, 2023 | 0.6300 | 0.6408 | 0.6100 | 0.6161 | 192,122 | -0.01(-2.24%) |
Feb 23, 2023 | 0.6600 | 0.6645 | 0.6300 | 0.6302 | 203,244 | -0.02(-2.40%) |
Feb 22, 2023 | 0.6500 | 0.6700 | 0.6167 | 0.6457 | 322,726 | +0.01(+1.85%) |
Feb 21, 2023 | 0.6900 | 0.6900 | 0.6214 | 0.6340 | 347,438 | -0.05(-7.38%) |
Feb 17, 2023 | 0.6700 | 0.6940 | 0.6500 | 0.6845 | 294,309 | +0.02(+3.57%) |
Feb 16, 2023 | 0.6900 | 0.6995 | 0.6600 | 0.6609 | 502,401 | -0.04(-5.18%) |
Feb 15, 2023 | 0.7000 | 0.7150 | 0.6760 | 0.6970 | 348,685 | -0.02(-2.50%) |
Feb 14, 2023 | 0.7486 | 0.7486 | 0.7000 | 0.7149 | 227,470 | -0.01(-1.89%) |
Feb 13, 2023 | 0.7400 | 0.7375 | 0.7100 | 0.7287 | 154,164 | +0.00(+0.37%) |
Feb 10, 2023 | 0.7033 | 0.7389 | 0.7033 | 0.7260 | 290,910 | +0.00(+0.54%) |
Feb 09, 2023 | 0.7643 | 0.7673 | 0.7101 | 0.7221 | 353,358 | -0.03(-4.61%) |
Feb 08, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7570 | 238,834 | -0.00(-0.47%) |
Feb 07, 2023 | 0.7800 | 0.7890 | 0.7510 | 0.7606 | 340,593 | -0.00(-0.03%) |
Feb 06, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7608 | 369,785 | -0.02(-2.46%) |
Feb 03, 2023 | 0.7800 | 0.7990 | 0.7692 | 0.7800 | 479,842 | +0.00(+0.31%) |
Feb 02, 2023 | 0.7300 | 0.7900 | 0.7300 | 0.7776 | 577,241 | +0.05(+7.26%) |
Feb 01, 2023 | 0.7500 | 0.7600 | 0.7090 | 0.7250 | 660,447 | -0.01(-1.10%) |
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%) |