Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.250 | 1.250 | 1.120 | 1.130 | 50,097 | -0.08(-6.61%) |
Nov 29, 2022 | 1.160 | 1.300 | 1.150 | 1.210 | 98,714 | +0.06(+5.24%) |
Nov 28, 2022 | 1.000 | 1.150 | 0.9995 | 1.150 | 46,012 | +0.14(+13.83%) |
Nov 25, 2022 | 0.9600 | 1.010 | 0.9500 | 1.010 | 83,687 | +0.15(+16.84%) |
Nov 23, 2022 | 0.8500 | 1.000 | 0.8400 | 0.8644 | 74,499 | +0.02(+2.90%) |
Nov 22, 2022 | 0.8499 | 0.8500 | 0.7998 | 0.8400 | 61,703 | -0.01(-1.18%) |
Nov 21, 2022 | 0.7931 | 0.8500 | 0.7931 | 0.8500 | 25,378 | +0.01(+1.46%) |
Nov 18, 2022 | 0.8499 | 0.8500 | 0.8281 | 0.8378 | 5,694 | +0.01(+1.31%) |
Nov 17, 2022 | 0.7800 | 0.8385 | 0.7800 | 0.8270 | 23,210 | +0.05(+6.01%) |
Nov 16, 2022 | 0.7974 | 0.8039 | 0.7800 | 0.7801 | 30,441 | -0.05(-6.07%) |
Nov 15, 2022 | 0.8101 | 0.8500 | 0.8100 | 0.8305 | 44,793 | +0.09(+12.73%) |
Nov 14, 2022 | 0.7004 | 0.8099 | 0.7004 | 0.7367 | 94,765 | +0.05(+6.64%) |
Nov 11, 2022 | 0.6200 | 0.7199 | 0.6200 | 0.6908 | 92,447 | +0.10(+17.08%) |
Nov 10, 2022 | 0.4900 | 0.5900 | 0.4900 | 0.5900 | 40,859 | +0.06(+10.32%) |
Nov 09, 2022 | 0.5398 | 0.5398 | 0.4800 | 0.5348 | 18,893 | -0.01(-2.41%) |
Nov 08, 2022 | 0.5452 | 0.5480 | 0.5339 | 0.5480 | 5,032 | -0.01(-1.63%) |
Nov 07, 2022 | 0.5900 | 0.5900 | 0.5400 | 0.5571 | 3,189 | -0.02(-3.93%) |
Nov 04, 2022 | 0.5250 | 0.5799 | 0.5200 | 0.5799 | 29,511 | +0.09(+18.35%) |
Nov 03, 2022 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 12,462 | -0.02(-4.26%) |
Nov 02, 2022 | 0.5000 | 0.5120 | 0.4902 | 0.5118 | 26,537 | +0.00(+0.31%) |
Nov 01, 2022 | 0.5200 | 0.5736 | 0.4800 | 0.5102 | 18,739 | -0.00(-0.78%) |
Oct 31, 2022 | 0.5050 | 0.5182 | 0.5000 | 0.5142 | 5,758 | -0.00(-0.77%) |
Oct 28, 2022 | 0.5321 | 0.5321 | 0.4903 | 0.5182 | 9,798 | +0.01(+1.63%) |
Oct 27, 2022 | 0.5150 | 0.5200 | 0.4900 | 0.5099 | 21,341 | -0.00(-0.06%) |
Oct 26, 2022 | 0.5032 | 0.5128 | 0.4902 | 0.5102 | 5,498 | +0.00(+0.04%) |
Oct 25, 2022 | 0.5295 | 0.5295 | 0.4801 | 0.5100 | 55,752 | -0.01(-1.92%) |
Oct 24, 2022 | 0.5700 | 0.5700 | 0.4500 | 0.5200 | 74,774 | -0.09(-14.70%) |
Oct 21, 2022 | 0.6100 | 0.6135 | 0.5600 | 0.6096 | 37,616 | +0.04(+6.95%) |
Oct 20, 2022 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 16,469 | -0.02(-3.41%) |
Oct 19, 2022 | 0.6001 | 0.6116 | 0.5602 | 0.5901 | 41,598 | -0.05(-7.80%) |
Oct 18, 2022 | 0.6500 | 0.6500 | 0.5444 | 0.6400 | 41,870 | +0.01(+1.52%) |
Oct 17, 2022 | 0.6423 | 0.6500 | 0.6302 | 0.6304 | 19,544 | +0.00(+0.06%) |
Oct 14, 2022 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 46,421 | +0.01(+0.80%) |
Oct 13, 2022 | 0.6500 | 0.6500 | 0.6160 | 0.6250 | 11,492 | -0.03(-4.64%) |
Oct 12, 2022 | 0.6801 | 0.6801 | 0.6120 | 0.6554 | 20,937 | -0.04(-6.37%) |
Oct 11, 2022 | 0.6800 | 0.7500 | 0.6800 | 0.7000 | 8,062 | -0.00(-0.20%) |
Oct 10, 2022 | 0.6901 | 0.7014 | 0.6750 | 0.7014 | 19,114 | +0.01(+1.64%) |
Oct 07, 2022 | 0.7581 | 0.7581 | 0.6900 | 0.6901 | 16,535 | -0.03(-4.15%) |
Oct 06, 2022 | 0.7330 | 0.7700 | 0.7131 | 0.7200 | 26,476 | +0.01(+1.41%) |
Oct 05, 2022 | 0.7500 | 0.7828 | 0.7016 | 0.7100 | 26,961 | -0.07(-8.97%) |
Oct 04, 2022 | 0.8018 | 0.8223 | 0.7382 | 0.7800 | 55,621 | +0.01(+1.30%) |
Oct 03, 2022 | 0.8099 | 0.8099 | 0.7700 | 0.7700 | 6,537 | -0.08(-9.11%) |
Sep 30, 2022 | 0.7800 | 0.8597 | 0.7520 | 0.8472 | 16,256 | +0.07(+8.60%) |
Sep 29, 2022 | 0.7200 | 0.8197 | 0.7200 | 0.7801 | 5,930 | -0.03(-3.14%) |
Sep 28, 2022 | 0.7999 | 0.8399 | 0.7501 | 0.8054 | 28,286 | -0.00(-0.22%) |
Sep 27, 2022 | 0.8597 | 0.8597 | 0.7600 | 0.8072 | 30,654 | -0.01(-1.48%) |
Sep 26, 2022 | 0.8497 | 0.8497 | 0.7600 | 0.8193 | 43,120 | -0.02(-1.87%) |
Sep 23, 2022 | 0.8410 | 0.8410 | 0.7000 | 0.8349 | 109,298 | -0.01(-0.82%) |
Sep 22, 2022 | 0.8797 | 0.8800 | 0.8000 | 0.8418 | 53,022 | -0.03(-3.75%) |
Sep 21, 2022 | 0.8582 | 0.8900 | 0.8582 | 0.8746 | 3,540 | +0.03(+4.09%) |
Sep 20, 2022 | 0.8400 | 0.8998 | 0.8250 | 0.8402 | 21,398 | +0.02(+1.84%) |
Sep 19, 2022 | 0.8424 | 0.8500 | 0.8250 | 0.8250 | 15,666 | -0.03(-3.10%) |
Sep 16, 2022 | 0.8617 | 0.8864 | 0.8301 | 0.8514 | 37,089 | -0.03(-3.49%) |
Sep 15, 2022 | 0.9000 | 0.9200 | 0.8701 | 0.8822 | 11,487 | -0.04(-4.10%) |
Sep 14, 2022 | 0.9635 | 0.9635 | 0.8600 | 0.9199 | 34,458 | +0.02(+2.15%) |
Sep 13, 2022 | 0.9101 | 0.9527 | 0.8997 | 0.9005 | 31,115 | -0.01(-1.07%) |
Sep 12, 2022 | 0.9500 | 0.9665 | 0.9050 | 0.9102 | 11,887 | -0.04(-3.73%) |
Sep 09, 2022 | 0.8800 | 1.040 | 0.8409 | 0.9455 | 33,361 | +0.11(+12.51%) |
Sep 08, 2022 | 0.8570 | 0.8799 | 0.8404 | 0.8404 | 3,101 | -0.01(-1.13%) |
Sep 07, 2022 | 0.8650 | 0.8657 | 0.8500 | 0.8500 | 6,856 | +0.01(+1.19%) |
Sep 06, 2022 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 11,694 | -0.01(-1.18%) |
Sep 02, 2022 | 0.9001 | 0.9001 | 0.8500 | 0.8500 | 23,883 | -0.05(-5.04%) |