Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.6975 | 0.7079 | 0.6424 | 0.6901 | 121,599 | -0.01(-1.41%) |
Nov 29, 2022 | 0.7100 | 0.7500 | 0.7000 | 0.7000 | 83,447 | -0.03(-4.12%) |
Nov 28, 2022 | 0.7489 | 0.7500 | 0.7200 | 0.7301 | 15,329 | -0.01(-1.34%) |
Nov 25, 2022 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 23,198 | +0.02(+2.78%) |
Nov 23, 2022 | 0.7400 | 0.7500 | 0.7000 | 0.7200 | 37,336 | +0.03(+4.20%) |
Nov 22, 2022 | 0.7570 | 0.7800 | 0.6900 | 0.6910 | 277,682 | -0.07(-9.10%) |
Nov 21, 2022 | 0.8000 | 0.8130 | 0.7601 | 0.7602 | 61,326 | -0.04(-4.44%) |
Nov 18, 2022 | 0.8300 | 0.8300 | 0.7313 | 0.7955 | 107,100 | -0.02(-2.98%) |
Nov 17, 2022 | 0.8400 | 0.8448 | 0.8000 | 0.8199 | 49,923 | -0.02(-2.39%) |
Nov 16, 2022 | 0.8300 | 0.8849 | 0.8250 | 0.8400 | 116,991 | -0.00(-0.14%) |
Nov 15, 2022 | 0.8453 | 0.8600 | 0.8245 | 0.8412 | 76,582 | +0.00(+0.21%) |
Nov 14, 2022 | 0.8835 | 0.9000 | 0.8112 | 0.8394 | 130,069 | -0.06(-6.52%) |
Nov 11, 2022 | 0.8700 | 0.8999 | 0.8501 | 0.8979 | 136,336 | +0.08(+9.50%) |
Nov 10, 2022 | 0.7800 | 0.8500 | 0.7600 | 0.8200 | 104,743 | +0.06(+7.94%) |
Nov 09, 2022 | 0.8000 | 0.8000 | 0.7400 | 0.7597 | 201,907 | -0.04(-4.75%) |
Nov 08, 2022 | 0.7700 | 0.8285 | 0.7500 | 0.7976 | 108,148 | -0.00(-0.09%) |
Nov 07, 2022 | 0.7400 | 0.8100 | 0.7300 | 0.7983 | 251,272 | +0.08(+10.89%) |
Nov 04, 2022 | 0.8322 | 0.8500 | 0.6700 | 0.7199 | 383,914 | -0.11(-13.49%) |
Nov 03, 2022 | 0.9400 | 0.9390 | 0.8300 | 0.8322 | 237,092 | -0.08(-8.37%) |
Nov 02, 2022 | 0.8000 | 0.9600 | 0.7700 | 0.9082 | 1,072,007 | +0.14(+17.95%) |
Nov 01, 2022 | 0.7489 | 0.7750 | 0.6921 | 0.7700 | 231,997 | +0.06(+8.22%) |
Oct 31, 2022 | 0.7200 | 0.7201 | 0.6900 | 0.7115 | 98,267 | -0.00(-0.63%) |
Oct 28, 2022 | 0.7100 | 0.7180 | 0.6600 | 0.7160 | 176,658 | +0.03(+4.37%) |
Oct 27, 2022 | 0.7237 | 0.7459 | 0.6800 | 0.6860 | 143,651 | -0.03(-4.23%) |
Oct 26, 2022 | 0.6800 | 0.7388 | 0.6800 | 0.7163 | 241,601 | +0.03(+5.06%) |
Oct 25, 2022 | 0.6200 | 0.6960 | 0.6200 | 0.6818 | 236,353 | +0.04(+6.37%) |
Oct 24, 2022 | 0.6200 | 0.6600 | 0.5920 | 0.6410 | 315,998 | +0.02(+3.39%) |
Oct 21, 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 193,964 | -0.01(-1.59%) |
Oct 20, 2022 | 0.6273 | 0.6400 | 0.6100 | 0.6300 | 182,310 | +0.02(+3.28%) |
Oct 19, 2022 | 0.6500 | 0.6600 | 0.6100 | 0.6100 | 210,030 | -0.04(-6.69%) |
Oct 18, 2022 | 0.6601 | 0.6750 | 0.6400 | 0.6537 | 164,978 | +0.01(+2.14%) |
Oct 17, 2022 | 0.6688 | 0.6730 | 0.6300 | 0.6400 | 162,072 | -0.01(-1.05%) |
Oct 14, 2022 | 0.6701 | 0.6830 | 0.6320 | 0.6468 | 97,404 | -0.01(-2.00%) |
Oct 13, 2022 | 0.6589 | 0.6806 | 0.6000 | 0.6600 | 268,673 | -0.01(-1.64%) |
Oct 12, 2022 | 0.7047 | 0.7047 | 0.6424 | 0.6710 | 211,625 | -0.01(-1.47%) |
Oct 11, 2022 | 0.6700 | 0.7295 | 0.6500 | 0.6810 | 258,716 | +0.01(+1.34%) |
Oct 10, 2022 | 0.6800 | 0.7280 | 0.6400 | 0.6720 | 221,384 | -0.03(-3.96%) |
Oct 07, 2022 | 0.7500 | 0.7743 | 0.6814 | 0.6997 | 276,818 | -0.05(-6.58%) |
Oct 06, 2022 | 0.7900 | 0.7900 | 0.7002 | 0.7490 | 364,794 | -0.01(-1.45%) |
Oct 05, 2022 | 0.8500 | 0.8479 | 0.6600 | 0.7600 | 1,202,031 | -0.07(-8.83%) |
Oct 04, 2022 | 0.7900 | 0.8600 | 0.7800 | 0.8336 | 413,060 | +0.04(+5.19%) |
Oct 03, 2022 | 0.8100 | 0.8170 | 0.7424 | 0.7925 | 312,083 | +0.01(+1.34%) |
Sep 30, 2022 | 0.7611 | 0.8320 | 0.7565 | 0.7820 | 259,622 | -0.05(-6.20%) |
Sep 29, 2022 | 0.8300 | 0.8400 | 0.7650 | 0.8337 | 185,079 | +0.01(+1.05%) |
Sep 28, 2022 | 0.8200 | 0.8299 | 0.7900 | 0.8250 | 250,519 | +0.04(+5.07%) |
Sep 27, 2022 | 0.8100 | 0.8300 | 0.7800 | 0.7852 | 176,033 | -0.03(-4.13%) |
Sep 26, 2022 | 0.8450 | 0.8450 | 0.7706 | 0.8190 | 254,209 | -0.02(-2.69%) |
Sep 23, 2022 | 0.8250 | 0.8800 | 0.8215 | 0.8416 | 173,588 | -0.03(-3.28%) |
Sep 22, 2022 | 0.8123 | 0.8900 | 0.7500 | 0.8701 | 395,993 | +0.05(+6.50%) |
Sep 21, 2022 | 0.9100 | 0.9200 | 0.8010 | 0.8170 | 603,049 | -0.11(-11.96%) |
Sep 20, 2022 | 0.9900 | 0.9950 | 0.9000 | 0.9280 | 450,940 | -0.05(-5.31%) |
Sep 19, 2022 | 1.040 | 1.040 | 0.9600 | 0.9800 | 506,092 | -0.06(-5.77%) |
Sep 16, 2022 | 1.090 | 1.090 | 1.000 | 1.040 | 723,368 | -0.01(-0.95%) |
Sep 15, 2022 | 1.030 | 1.070 | 0.9900 | 1.050 | 559,736 | +0.03(+2.94%) |
Sep 14, 2022 | 1.070 | 1.080 | 0.9900 | 1.020 | 1,046,940 | -0.09(-8.11%) |
Sep 13, 2022 | 1.180 | 1.220 | 1.100 | 1.110 | 2,942,019 | -0.56(-33.53%) |
Sep 12, 2022 | 1.760 | 1.791 | 1.670 | 1.670 | 198,890 | -0.12(-6.70%) |
Sep 09, 2022 | 1.820 | 1.890 | 1.760 | 1.790 | 45,543 | +0.00(+0.00%) |
Sep 08, 2022 | 1.740 | 1.800 | 1.740 | 1.790 | 49,288 | +0.05(+2.87%) |
Sep 07, 2022 | 1.760 | 1.780 | 1.710 | 1.740 | 44,208 | -0.03(-1.69%) |
Sep 06, 2022 | 1.790 | 1.890 | 1.720 | 1.770 | 164,788 | +0.05(+2.91%) |
Sep 02, 2022 | 1.750 | 1.750 | 1.700 | 1.720 | 184,055 | -0.02(-1.15%) |