Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.8913 | 0.9000 | 0.8110 | 0.8997 | 172,372 | +0.05(+6.20%) |
Jan 30, 2023 | 0.8110 | 0.9299 | 0.8110 | 0.8472 | 216,349 | -0.05(-5.87%) |
Jan 27, 2023 | 0.8700 | 0.9220 | 0.8600 | 0.9000 | 582,582 | +0.02(+2.27%) |
Jan 26, 2023 | 0.9000 | 0.9300 | 0.8700 | 0.8800 | 310,790 | -0.03(-2.76%) |
Jan 25, 2023 | 0.9105 | 0.9400 | 0.9010 | 0.9050 | 101,925 | -0.03(-3.72%) |
Jan 24, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9400 | 83,152 | +0.01(+1.08%) |
Jan 23, 2023 | 0.9100 | 0.9547 | 0.9001 | 0.9300 | 199,740 | +0.01(+1.09%) |
Jan 20, 2023 | 0.9000 | 1.000 | 0.8979 | 0.9200 | 308,630 | -0.02(-2.13%) |
Jan 19, 2023 | 0.9522 | 1.010 | 0.9300 | 0.9400 | 110,189 | -0.03(-2.93%) |
Jan 18, 2023 | 0.9980 | 1.050 | 0.9000 | 0.9684 | 160,885 | -0.02(-1.69%) |
Jan 17, 2023 | 1.000 | 1.027 | 0.9600 | 0.9850 | 273,140 | -0.02(-1.50%) |
Jan 13, 2023 | 0.9200 | 1.020 | 0.9200 | 1.000 | 286,188 | +0.05(+5.04%) |
Jan 12, 2023 | 0.9550 | 0.9639 | 0.9312 | 0.9520 | 246,183 | +0.02(+1.69%) |
Jan 11, 2023 | 0.9100 | 0.9500 | 0.8700 | 0.9362 | 177,502 | +0.03(+2.88%) |
Jan 10, 2023 | 0.9071 | 0.9310 | 0.8700 | 0.9100 | 129,682 | +0.04(+4.60%) |
Jan 09, 2023 | 0.8850 | 0.9800 | 0.8550 | 0.8700 | 215,167 | -0.03(-2.89%) |
Jan 06, 2023 | 0.8700 | 0.9592 | 0.8370 | 0.8959 | 306,065 | +0.04(+4.17%) |
Jan 05, 2023 | 0.7188 | 0.9419 | 0.7188 | 0.8600 | 629,308 | +0.12(+16.22%) |
Jan 04, 2023 | 0.6400 | 0.8033 | 0.6400 | 0.7400 | 736,500 | +0.11(+17.46%) |
Jan 03, 2023 | 0.6890 | 0.7000 | 0.6130 | 0.6300 | 476,899 | +0.02(+3.28%) |
Dec 30, 2022 | 0.6600 | 0.6900 | 0.6028 | 0.6100 | 1,002,533 | -0.06(-8.61%) |
Dec 29, 2022 | 0.6550 | 0.7600 | 0.6400 | 0.6675 | 1,181,059 | -0.04(-5.99%) |
Dec 28, 2022 | 0.7497 | 0.7750 | 0.7000 | 0.7100 | 608,897 | -0.04(-5.33%) |
Dec 27, 2022 | 0.7820 | 0.8100 | 0.7108 | 0.7500 | 513,581 | -0.05(-6.48%) |
Dec 23, 2022 | 0.8100 | 0.8300 | 0.7557 | 0.8020 | 328,431 | -0.00(-0.12%) |
Dec 22, 2022 | 0.8060 | 0.8800 | 0.7700 | 0.8030 | 468,306 | -0.00(-0.37%) |
Dec 21, 2022 | 0.7940 | 0.8600 | 0.7940 | 0.8060 | 542,759 | -0.01(-1.27%) |
Dec 20, 2022 | 0.9000 | 0.9556 | 0.7986 | 0.8164 | 851,177 | -0.10(-11.26%) |
Dec 19, 2022 | 1.010 | 1.040 | 0.8566 | 0.9200 | 793,293 | -0.10(-9.80%) |
Dec 16, 2022 | 1.030 | 1.100 | 1.020 | 1.020 | 405,835 | -0.06(-5.56%) |
Dec 15, 2022 | 1.120 | 1.150 | 1.063 | 1.080 | 219,935 | -0.03(-3.14%) |
Dec 14, 2022 | 1.100 | 1.170 | 1.100 | 1.115 | 259,081 | -0.03(-3.04%) |
Dec 13, 2022 | 1.150 | 1.240 | 1.130 | 1.150 | 270,725 | +0.02(+1.77%) |
Dec 12, 2022 | 1.150 | 1.190 | 1.110 | 1.130 | 263,264 | -0.02(-1.74%) |
Dec 09, 2022 | 1.140 | 1.200 | 1.130 | 1.150 | 173,463 | +0.01(+0.88%) |
Dec 08, 2022 | 1.150 | 1.250 | 1.139 | 1.140 | 332,671 | -0.08(-6.56%) |
Dec 07, 2022 | 1.320 | 1.320 | 1.210 | 1.220 | 272,505 | -0.14(-10.29%) |
Dec 06, 2022 | 1.470 | 1.500 | 1.280 | 1.360 | 537,615 | -0.14(-9.33%) |
Dec 05, 2022 | 1.350 | 1.510 | 1.350 | 1.500 | 573,879 | +0.08(+5.63%) |
Dec 02, 2022 | 1.363 | 1.444 | 1.350 | 1.420 | 451,730 | +0.05(+3.65%) |
Dec 01, 2022 | 1.350 | 1.370 | 1.300 | 1.370 | 154,448 | +0.02(+1.48%) |
Nov 30, 2022 | 1.375 | 1.381 | 1.300 | 1.350 | 110,787 | -0.02(-1.46%) |
Nov 29, 2022 | 1.250 | 1.390 | 1.250 | 1.370 | 231,803 | +0.00(+0.00%) |
Nov 28, 2022 | 1.350 | 1.370 | 1.220 | 1.370 | 303,022 | +0.04(+3.01%) |
Nov 25, 2022 | 1.170 | 1.350 | 1.170 | 1.330 | 303,515 | +0.06(+4.72%) |
Nov 23, 2022 | 1.130 | 1.320 | 1.130 | 1.270 | 592,434 | +0.05(+4.11%) |
Nov 22, 2022 | 1.140 | 1.250 | 1.110 | 1.220 | 409,406 | +0.07(+6.09%) |
Nov 21, 2022 | 1.200 | 1.212 | 1.150 | 1.150 | 316,680 | -0.07(-5.74%) |
Nov 18, 2022 | 1.200 | 1.300 | 1.200 | 1.220 | 113,651 | -0.04(-3.17%) |
Nov 17, 2022 | 1.390 | 1.400 | 1.220 | 1.260 | 184,069 | -0.03(-2.33%) |
Nov 16, 2022 | 1.120 | 1.290 | 1.120 | 1.290 | 390,133 | +0.09(+7.50%) |
Nov 15, 2022 | 1.230 | 1.240 | 1.110 | 1.200 | 169,847 | +0.02(+1.69%) |
Nov 14, 2022 | 1.140 | 1.290 | 1.140 | 1.180 | 366,292 | -0.05(-4.07%) |
Nov 11, 2022 | 1.240 | 1.260 | 1.120 | 1.230 | 286,448 | -0.05(-3.91%) |
Nov 10, 2022 | 1.245 | 1.290 | 1.190 | 1.280 | 309,835 | +0.02(+1.59%) |
Nov 09, 2022 | 1.170 | 1.280 | 1.160 | 1.260 | 362,752 | +0.06(+5.00%) |
Nov 08, 2022 | 1.110 | 1.240 | 1.110 | 1.200 | 116,996 | +0.02(+1.69%) |
Nov 07, 2022 | 1.200 | 1.280 | 1.130 | 1.180 | 217,044 | -0.06(-4.84%) |
Nov 04, 2022 | 1.290 | 1.290 | 1.210 | 1.240 | 218,744 | +0.01(+0.73%) |
Nov 03, 2022 | 1.286 | 1.290 | 1.210 | 1.231 | 191,642 | +0.01(+0.90%) |
Nov 02, 2022 | 1.270 | 1.284 | 1.190 | 1.220 | 185,117 | -0.05(-3.94%) |