Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.140 | 1.170 | 1.060 | 1.110 | 108,299 | -0.06(-5.13%) |
Jan 30, 2023 | 1.210 | 1.210 | 1.110 | 1.170 | 211,273 | -0.04(-3.31%) |
Jan 27, 2023 | 1.140 | 1.210 | 1.140 | 1.210 | 197,480 | +0.07(+6.14%) |
Jan 26, 2023 | 1.190 | 1.190 | 1.110 | 1.140 | 147,709 | +0.01(+0.88%) |
Jan 25, 2023 | 1.160 | 1.210 | 1.100 | 1.130 | 173,050 | -0.06(-5.04%) |
Jan 24, 2023 | 1.210 | 1.240 | 1.150 | 1.190 | 136,217 | +0.00(+0.00%) |
Jan 23, 2023 | 1.100 | 1.200 | 1.030 | 1.190 | 362,682 | +0.16(+15.53%) |
Jan 20, 2023 | 1.030 | 1.060 | 1.000 | 1.030 | 147,653 | +0.00(+0.00%) |
Jan 19, 2023 | 1.000 | 1.040 | 0.9850 | 1.030 | 52,998 | +0.03(+3.00%) |
Jan 18, 2023 | 1.020 | 1.080 | 1.000 | 1.000 | 104,827 | +0.01(+1.01%) |
Jan 17, 2023 | 0.9800 | 1.000 | 0.9101 | 0.9900 | 51,134 | +0.05(+5.32%) |
Jan 13, 2023 | 0.9380 | 1.072 | 0.9031 | 0.9400 | 84,056 | -0.03(-2.79%) |
Jan 12, 2023 | 1.000 | 1.000 | 0.9210 | 0.9670 | 165,143 | -0.02(-1.93%) |
Jan 11, 2023 | 0.9100 | 1.120 | 0.8900 | 0.9860 | 251,286 | +0.05(+4.89%) |
Jan 10, 2023 | 1.020 | 1.050 | 0.8800 | 0.9400 | 155,637 | -0.05(-5.06%) |
Jan 09, 2023 | 0.9100 | 1.050 | 0.9000 | 0.9901 | 445,774 | +0.09(+10.50%) |
Jan 06, 2023 | 0.8800 | 0.9000 | 0.8100 | 0.8960 | 132,292 | +0.00(+0.25%) |
Jan 05, 2023 | 0.8800 | 0.9100 | 0.8400 | 0.8938 | 449,660 | +0.03(+3.08%) |
Jan 04, 2023 | 0.8422 | 0.9500 | 0.7720 | 0.8671 | 2,839,073 | +0.11(+15.28%) |
Jan 03, 2023 | 0.7500 | 0.7900 | 0.7308 | 0.7522 | 63,714 | -0.01(-1.03%) |
Dec 30, 2022 | 0.7100 | 0.7612 | 0.7000 | 0.7600 | 93,447 | -0.02(-2.56%) |
Dec 29, 2022 | 0.7250 | 0.7999 | 0.7200 | 0.7800 | 62,626 | +0.02(+2.38%) |
Dec 28, 2022 | 0.7655 | 0.8300 | 0.7500 | 0.7619 | 60,506 | -0.01(-1.69%) |
Dec 27, 2022 | 0.7839 | 0.8000 | 0.7610 | 0.7750 | 69,358 | -0.02(-2.86%) |
Dec 23, 2022 | 0.8250 | 0.8700 | 0.7500 | 0.7978 | 76,447 | -0.01(-1.51%) |
Dec 22, 2022 | 0.8300 | 0.8330 | 0.7800 | 0.8100 | 97,305 | -0.04(-4.71%) |
Dec 21, 2022 | 0.8600 | 0.8900 | 0.8036 | 0.8500 | 99,390 | +0.00(+0.00%) |
Dec 20, 2022 | 0.8700 | 0.8800 | 0.8466 | 0.8500 | 69,171 | +0.00(+0.34%) |
Dec 19, 2022 | 0.7839 | 0.8599 | 0.7500 | 0.8471 | 471,945 | +0.09(+11.46%) |
Dec 16, 2022 | 0.8100 | 0.8301 | 0.7593 | 0.7600 | 369,583 | -0.09(-11.11%) |
Dec 15, 2022 | 0.8100 | 0.8550 | 0.8000 | 0.8550 | 144,921 | +0.04(+4.38%) |
Dec 14, 2022 | 0.8591 | 0.8979 | 0.8100 | 0.8191 | 31,282 | -0.00(-0.58%) |
Dec 13, 2022 | 0.8200 | 0.9019 | 0.8200 | 0.8239 | 67,866 | +0.00(+0.48%) |
Dec 12, 2022 | 0.8300 | 0.8500 | 0.8001 | 0.8200 | 45,360 | -0.03(-3.00%) |
Dec 09, 2022 | 0.8500 | 0.8636 | 0.8000 | 0.8454 | 64,279 | -0.02(-2.83%) |
Dec 08, 2022 | 0.8200 | 0.8900 | 0.8000 | 0.8700 | 176,303 | +0.03(+3.57%) |
Dec 07, 2022 | 0.8900 | 0.9400 | 0.8000 | 0.8400 | 191,171 | -0.02(-2.34%) |
Dec 06, 2022 | 0.9000 | 0.9499 | 0.8600 | 0.8601 | 351,579 | -0.04(-4.49%) |
Dec 05, 2022 | 0.9080 | 0.9499 | 0.9000 | 0.9005 | 189,734 | -0.03(-3.44%) |
Dec 02, 2022 | 0.9600 | 0.9975 | 0.9200 | 0.9326 | 66,654 | -0.02(-1.83%) |
Dec 01, 2022 | 0.9400 | 0.9777 | 0.8750 | 0.9500 | 506,958 | -0.17(-15.18%) |
Nov 30, 2022 | 0.9500 | 1.250 | 0.8500 | 1.120 | 2,135,968 | +0.17(+17.88%) |
Nov 29, 2022 | 0.8889 | 0.9700 | 0.8889 | 0.9501 | 134,469 | +0.05(+5.38%) |
Nov 28, 2022 | 0.8900 | 0.9417 | 0.8500 | 0.9016 | 71,436 | +0.00(+0.52%) |
Nov 25, 2022 | 0.8900 | 0.9462 | 0.8420 | 0.8969 | 286,424 | +0.01(+0.78%) |
Nov 23, 2022 | 0.8621 | 0.9100 | 0.8240 | 0.8900 | 227,762 | +0.04(+4.71%) |
Nov 22, 2022 | 0.8100 | 0.8600 | 0.8000 | 0.8500 | 74,382 | +0.02(+2.40%) |
Nov 21, 2022 | 0.8000 | 0.8700 | 0.8000 | 0.8301 | 305,970 | -0.02(-1.94%) |
Nov 18, 2022 | 0.8750 | 0.9947 | 0.8108 | 0.8465 | 274,227 | -0.03(-3.48%) |
Nov 17, 2022 | 0.8232 | 0.8900 | 0.7800 | 0.8770 | 476,893 | +0.03(+3.18%) |
Nov 16, 2022 | 0.8488 | 0.9373 | 0.8200 | 0.8500 | 245,899 | +0.00(+0.14%) |
Nov 15, 2022 | 0.8862 | 1.020 | 0.8400 | 0.8488 | 403,592 | -0.04(-5.02%) |
Nov 14, 2022 | 0.9233 | 0.9900 | 0.8598 | 0.8937 | 1,195,096 | +0.04(+4.34%) |
Nov 11, 2022 | 0.7500 | 0.8900 | 0.7485 | 0.8565 | 980,195 | +0.15(+20.63%) |
Nov 10, 2022 | 0.6700 | 0.7300 | 0.6400 | 0.7100 | 968,005 | +0.06(+9.26%) |
Nov 09, 2022 | 0.7289 | 0.7289 | 0.6450 | 0.6498 | 234,223 | -0.06(-8.62%) |
Nov 08, 2022 | 0.7100 | 0.7575 | 0.6801 | 0.7111 | 346,450 | -0.01(-1.24%) |
Nov 07, 2022 | 0.7300 | 0.7496 | 0.7100 | 0.7200 | 176,345 | -0.01(-0.95%) |
Nov 04, 2022 | 0.8100 | 0.8329 | 0.7193 | 0.7269 | 308,854 | -0.08(-10.26%) |
Nov 03, 2022 | 0.8360 | 0.8360 | 0.7195 | 0.8100 | 117,036 | -0.02(-2.42%) |
Nov 02, 2022 | 0.8686 | 0.8800 | 0.8220 | 0.8301 | 178,412 | -0.02(-2.55%) |