Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.5360 | 0.5795 | 0.5345 | 0.5600 | 73,861 | +0.02(+4.48%) |
Jan 30, 2023 | 0.5504 | 0.5827 | 0.5360 | 0.5360 | 155,310 | -0.02(-3.04%) |
Jan 27, 2023 | 0.5698 | 0.5800 | 0.5500 | 0.5528 | 102,040 | -0.01(-1.13%) |
Jan 26, 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5591 | 138,360 | -0.02(-4.08%) |
Jan 25, 2023 | 0.6200 | 0.6200 | 0.5596 | 0.5829 | 127,929 | -0.03(-4.44%) |
Jan 24, 2023 | 0.5880 | 0.6100 | 0.5569 | 0.6100 | 95,931 | +0.04(+7.02%) |
Jan 23, 2023 | 0.5600 | 0.5860 | 0.5600 | 0.5700 | 35,007 | +0.01(+2.13%) |
Jan 20, 2023 | 0.5400 | 0.5924 | 0.5400 | 0.5581 | 50,031 | -0.01(-2.09%) |
Jan 19, 2023 | 0.5500 | 0.5734 | 0.5349 | 0.5700 | 69,907 | +0.03(+4.82%) |
Jan 18, 2023 | 0.5560 | 0.5924 | 0.5438 | 0.5438 | 66,008 | -0.03(-5.92%) |
Jan 17, 2023 | 0.5500 | 0.5907 | 0.5410 | 0.5780 | 88,823 | +0.04(+6.84%) |
Jan 13, 2023 | 0.5840 | 0.5840 | 0.5410 | 0.5410 | 97,002 | -0.03(-5.67%) |
Jan 12, 2023 | 0.5700 | 0.5839 | 0.5585 | 0.5735 | 70,937 | +0.01(+2.41%) |
Jan 11, 2023 | 0.5362 | 0.5600 | 0.5362 | 0.5600 | 53,223 | +0.02(+3.51%) |
Jan 10, 2023 | 0.5000 | 0.5678 | 0.5000 | 0.5410 | 85,624 | -0.01(-1.46%) |
Jan 09, 2023 | 0.5260 | 0.5852 | 0.5260 | 0.5490 | 80,942 | -0.02(-2.83%) |
Jan 06, 2023 | 0.5900 | 0.5900 | 0.5502 | 0.5650 | 68,520 | -0.01(-2.16%) |
Jan 05, 2023 | 0.5000 | 0.6009 | 0.5000 | 0.5775 | 113,924 | +0.03(+5.00%) |
Jan 04, 2023 | 0.5336 | 0.5500 | 0.5177 | 0.5500 | 76,790 | +0.02(+4.36%) |
Jan 03, 2023 | 0.5183 | 0.5500 | 0.4950 | 0.5270 | 55,656 | +0.01(+1.68%) |
Dec 30, 2022 | 0.4855 | 0.5699 | 0.4810 | 0.5183 | 264,989 | -0.01(-2.15%) |
Dec 29, 2022 | 0.5060 | 0.6051 | 0.4954 | 0.5297 | 337,526 | +0.02(+3.70%) |
Dec 28, 2022 | 0.5000 | 0.5522 | 0.4700 | 0.5108 | 392,031 | +0.01(+1.15%) |
Dec 27, 2022 | 0.5200 | 0.5200 | 0.4735 | 0.5050 | 180,511 | -0.01(-2.00%) |
Dec 23, 2022 | 0.5100 | 0.5200 | 0.4960 | 0.5153 | 103,821 | +0.01(+1.00%) |
Dec 22, 2022 | 0.5400 | 0.5700 | 0.5101 | 0.5102 | 161,873 | -0.04(-6.59%) |
Dec 21, 2022 | 0.5310 | 0.5600 | 0.5240 | 0.5462 | 200,093 | -0.00(-0.69%) |
Dec 20, 2022 | 0.5250 | 0.5759 | 0.5200 | 0.5500 | 215,919 | -0.01(-1.79%) |
Dec 19, 2022 | 0.6000 | 0.6017 | 0.5556 | 0.5600 | 156,772 | -0.04(-6.62%) |
Dec 16, 2022 | 0.6017 | 0.6400 | 0.5820 | 0.5997 | 224,156 | -0.04(-6.71%) |
Dec 15, 2022 | 0.7230 | 0.7300 | 0.6428 | 0.6428 | 61,976 | -0.07(-9.52%) |
Dec 14, 2022 | 0.6180 | 0.7144 | 0.6180 | 0.7104 | 125,743 | +0.03(+4.47%) |
Dec 13, 2022 | 0.6500 | 0.7149 | 0.6500 | 0.6800 | 113,293 | -0.03(-4.23%) |
Dec 12, 2022 | 0.6060 | 0.7199 | 0.6060 | 0.7100 | 155,962 | +0.01(+2.01%) |
Dec 09, 2022 | 0.6200 | 0.7001 | 0.5452 | 0.6960 | 569,157 | +0.08(+12.58%) |
Dec 08, 2022 | 0.5500 | 0.6371 | 0.5260 | 0.6182 | 236,278 | +0.05(+9.65%) |
Dec 07, 2022 | 0.5580 | 0.6190 | 0.5580 | 0.5638 | 157,053 | -0.06(-9.86%) |
Dec 06, 2022 | 0.6385 | 0.6615 | 0.6004 | 0.6255 | 116,135 | -0.04(-6.54%) |
Dec 05, 2022 | 0.6447 | 0.6944 | 0.5950 | 0.6693 | 144,597 | +0.01(+1.47%) |
Dec 02, 2022 | 0.5810 | 0.6899 | 0.5810 | 0.6596 | 230,839 | +0.03(+4.38%) |
Dec 01, 2022 | 0.6040 | 0.6500 | 0.5880 | 0.6319 | 139,093 | +0.03(+5.32%) |
Nov 30, 2022 | 0.5693 | 0.6077 | 0.5675 | 0.6000 | 129,606 | +0.02(+2.65%) |
Nov 29, 2022 | 0.5840 | 0.5951 | 0.5599 | 0.5845 | 106,884 | +0.01(+1.83%) |
Nov 28, 2022 | 0.5240 | 0.6100 | 0.5240 | 0.5740 | 138,983 | -0.03(-4.21%) |
Nov 25, 2022 | 0.5777 | 0.6370 | 0.5692 | 0.5992 | 99,887 | -0.01(-1.71%) |
Nov 23, 2022 | 0.5500 | 0.6330 | 0.5500 | 0.6096 | 158,229 | +0.04(+7.74%) |
Nov 22, 2022 | 0.5805 | 0.5899 | 0.5600 | 0.5658 | 58,361 | -0.01(-1.14%) |
Nov 21, 2022 | 0.6310 | 0.6310 | 0.5723 | 0.5723 | 71,520 | -0.03(-5.08%) |
Nov 18, 2022 | 0.5713 | 0.6100 | 0.5601 | 0.6029 | 212,753 | -0.01(-1.26%) |
Nov 17, 2022 | 0.5410 | 0.6169 | 0.5410 | 0.6106 | 204,765 | +0.03(+5.48%) |
Nov 16, 2022 | 0.6409 | 0.6632 | 0.5600 | 0.5789 | 375,806 | -0.08(-11.60%) |
Nov 15, 2022 | 0.6001 | 0.7500 | 0.6000 | 0.6549 | 381,967 | -0.00(-0.02%) |
Nov 14, 2022 | 0.6199 | 0.6980 | 0.6019 | 0.6550 | 497,058 | +0.01(+1.21%) |
Nov 11, 2022 | 0.6800 | 0.7194 | 0.6450 | 0.6472 | 331,523 | -0.01(-1.95%) |
Nov 10, 2022 | 0.7200 | 0.7575 | 0.6500 | 0.6601 | 269,824 | -0.05(-7.47%) |
Nov 09, 2022 | 0.7300 | 0.7648 | 0.6969 | 0.7134 | 100,123 | -0.04(-5.27%) |
Nov 08, 2022 | 0.7550 | 0.7887 | 0.7130 | 0.7531 | 80,087 | -0.00(-0.54%) |
Nov 07, 2022 | 0.7600 | 0.8180 | 0.7407 | 0.7572 | 106,667 | -0.02(-2.11%) |
Nov 04, 2022 | 0.7970 | 0.8250 | 0.7600 | 0.7735 | 89,261 | -0.01(-1.09%) |
Nov 03, 2022 | 0.7342 | 0.8030 | 0.7342 | 0.7820 | 123,310 | +0.02(+2.36%) |
Nov 02, 2022 | 0.7420 | 0.8000 | 0.7420 | 0.7640 | 241,820 | +0.01(+1.87%) |