Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5750 | 0.5900 | 0.5650 | 0.5765 | 317,542 | +0.01(+1.14%) |
Jan 30, 2023 | 0.6000 | 0.6150 | 0.5700 | 0.5700 | 233,881 | -0.02(-3.29%) |
Jan 27, 2023 | 0.5806 | 0.6000 | 0.5696 | 0.5894 | 237,156 | -0.00(-0.10%) |
Jan 26, 2023 | 0.6100 | 0.6200 | 0.5650 | 0.5900 | 216,882 | -0.00(-0.27%) |
Jan 25, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5916 | 157,759 | -0.01(-1.40%) |
Jan 24, 2023 | 0.6100 | 0.6124 | 0.5900 | 0.6000 | 192,420 | +0.00(+0.02%) |
Jan 23, 2023 | 0.6000 | 0.6090 | 0.5800 | 0.5999 | 471,971 | +0.02(+3.08%) |
Jan 20, 2023 | 0.5900 | 0.6000 | 0.5650 | 0.5820 | 219,666 | +0.00(+0.34%) |
Jan 19, 2023 | 0.5707 | 0.5900 | 0.5700 | 0.5800 | 132,071 | +0.01(+1.33%) |
Jan 18, 2023 | 0.5700 | 0.5821 | 0.5602 | 0.5724 | 216,489 | +0.01(+1.80%) |
Jan 17, 2023 | 0.5533 | 0.5700 | 0.5400 | 0.5623 | 385,655 | +0.01(+1.08%) |
Jan 13, 2023 | 0.5542 | 0.5700 | 0.5411 | 0.5563 | 432,590 | +0.01(+1.15%) |
Jan 12, 2023 | 0.5500 | 0.5749 | 0.5330 | 0.5500 | 739,998 | +0.02(+3.38%) |
Jan 11, 2023 | 0.5400 | 0.5599 | 0.5300 | 0.5320 | 301,471 | -0.01(-1.46%) |
Jan 10, 2023 | 0.5200 | 0.5432 | 0.5249 | 0.5399 | 197,915 | +0.02(+2.86%) |
Jan 09, 2023 | 0.5343 | 0.5550 | 0.5200 | 0.5249 | 297,312 | -0.02(-3.65%) |
Jan 06, 2023 | 0.5300 | 0.5450 | 0.5300 | 0.5448 | 134,596 | +0.01(+2.02%) |
Jan 05, 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5340 | 71,090 | -0.00(-0.32%) |
Jan 04, 2023 | 0.5101 | 0.5400 | 0.5100 | 0.5357 | 425,901 | +0.00(+0.51%) |
Jan 03, 2023 | 0.5300 | 0.5450 | 0.5042 | 0.5330 | 182,405 | +0.03(+6.60%) |
Dec 30, 2022 | 0.4700 | 0.5000 | 0.4540 | 0.5000 | 601,781 | +0.03(+5.33%) |
Dec 29, 2022 | 0.4644 | 0.4900 | 0.4600 | 0.4747 | 507,989 | +0.01(+2.09%) |
Dec 28, 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4650 | 310,524 | -0.02(-5.10%) |
Dec 27, 2022 | 0.4901 | 0.5180 | 0.4800 | 0.4900 | 280,019 | -0.03(-5.59%) |
Dec 23, 2022 | 0.5165 | 0.5399 | 0.4333 | 0.5190 | 1,114,209 | +0.02(+3.74%) |
Dec 22, 2022 | 0.5200 | 0.5251 | 0.5000 | 0.5003 | 913,855 | -0.03(-5.25%) |
Dec 21, 2022 | 0.5250 | 0.5596 | 0.5200 | 0.5280 | 409,135 | +0.01(+1.54%) |
Dec 20, 2022 | 0.5600 | 0.5614 | 0.5100 | 0.5200 | 717,119 | -0.01(-2.07%) |
Dec 19, 2022 | 0.5700 | 0.5899 | 0.5310 | 0.5310 | 454,837 | -0.03(-5.97%) |
Dec 16, 2022 | 0.6100 | 0.6147 | 0.5647 | 0.5647 | 2,207,691 | -0.08(-11.78%) |
Dec 15, 2022 | 0.6100 | 0.6401 | 0.5837 | 0.6401 | 509,437 | +0.01(+1.30%) |
Dec 14, 2022 | 0.6500 | 0.6531 | 0.5502 | 0.6319 | 464,146 | -0.01(-1.97%) |
Dec 13, 2022 | 0.6400 | 0.6517 | 0.6240 | 0.6446 | 217,877 | +0.00(+0.72%) |
Dec 12, 2022 | 0.5900 | 0.6479 | 0.5934 | 0.6400 | 344,292 | +0.03(+4.40%) |
Dec 09, 2022 | 0.5894 | 0.6480 | 0.5858 | 0.6130 | 475,353 | +0.03(+5.69%) |
Dec 08, 2022 | 0.5622 | 0.5899 | 0.5525 | 0.5800 | 235,396 | +0.02(+3.57%) |
Dec 07, 2022 | 0.6000 | 0.6100 | 0.5410 | 0.5600 | 1,077,825 | -0.01(-1.75%) |
Dec 06, 2022 | 0.6200 | 0.6300 | 0.5602 | 0.5700 | 1,418,496 | -0.04(-6.56%) |
Dec 05, 2022 | 0.6550 | 0.6752 | 0.6000 | 0.6100 | 1,332,419 | -0.06(-8.28%) |
Dec 02, 2022 | 0.6800 | 0.6900 | 0.6510 | 0.6651 | 306,275 | -0.01(-2.02%) |
Dec 01, 2022 | 0.6700 | 0.6900 | 0.6510 | 0.6788 | 70,780 | +0.02(+2.85%) |
Nov 30, 2022 | 0.6700 | 0.6800 | 0.6450 | 0.6600 | 282,144 | +0.01(+1.21%) |
Nov 29, 2022 | 0.6700 | 0.6950 | 0.6500 | 0.6521 | 233,774 | -0.02(-3.39%) |
Nov 28, 2022 | 0.7000 | 0.7100 | 0.6700 | 0.6750 | 510,687 | -0.01(-2.17%) |
Nov 25, 2022 | 0.6800 | 0.7100 | 0.6800 | 0.6900 | 80,120 | +0.00(+0.00%) |
Nov 23, 2022 | 0.6900 | 0.7100 | 0.6510 | 0.6900 | 225,842 | +0.00(+0.00%) |
Nov 22, 2022 | 0.6900 | 0.7094 | 0.6616 | 0.6900 | 255,010 | +0.03(+4.20%) |
Nov 21, 2022 | 0.6800 | 0.6900 | 0.6618 | 0.6622 | 93,356 | -0.01(-1.16%) |
Nov 18, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 95,008 | +0.01(+1.52%) |
Nov 17, 2022 | 0.6800 | 0.7177 | 0.6500 | 0.6600 | 347,357 | -0.02(-2.94%) |
Nov 16, 2022 | 0.7293 | 0.7293 | 0.6800 | 0.6800 | 160,394 | -0.03(-4.23%) |
Nov 15, 2022 | 0.7100 | 0.7359 | 0.7000 | 0.7100 | 235,520 | -0.02(-2.31%) |
Nov 14, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7268 | 146,028 | +0.00(+0.01%) |
Nov 11, 2022 | 0.7200 | 0.7376 | 0.7000 | 0.7267 | 122,995 | -0.00(-0.07%) |
Nov 10, 2022 | 0.7100 | 0.7350 | 0.7099 | 0.7272 | 332,109 | +0.02(+2.54%) |
Nov 09, 2022 | 0.7000 | 0.7100 | 0.6700 | 0.7092 | 220,383 | +0.02(+3.44%) |
Nov 08, 2022 | 0.7165 | 0.7400 | 0.6520 | 0.6856 | 540,869 | -0.06(-7.96%) |
Nov 07, 2022 | 0.7350 | 0.7500 | 0.7200 | 0.7449 | 308,679 | -0.02(-1.99%) |
Nov 04, 2022 | 0.7450 | 0.7600 | 0.7098 | 0.7600 | 238,777 | +0.00(+0.30%) |
Nov 03, 2022 | 0.7500 | 0.8000 | 0.7260 | 0.7577 | 329,757 | -0.03(-3.47%) |
Nov 02, 2022 | 0.8079 | 0.8079 | 0.7700 | 0.7849 | 225,878 | +0.00(+0.15%) |