Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.050 | 1.130 | 1.020 | 1.040 | 79,488 | -0.05(-4.73%) |
Dec 29, 2022 | 1.060 | 1.100 | 1.010 | 1.092 | 68,659 | +0.02(+2.02%) |
Dec 28, 2022 | 1.050 | 1.070 | 0.9630 | 1.070 | 98,915 | +0.01(+1.23%) |
Dec 27, 2022 | 1.079 | 1.079 | 0.9500 | 1.057 | 75,310 | +0.01(+0.67%) |
Dec 23, 2022 | 1.050 | 1.090 | 1.030 | 1.050 | 82,873 | +0.00(+0.00%) |
Dec 22, 2022 | 1.057 | 1.057 | 1.010 | 1.050 | 29,936 | +0.02(+1.94%) |
Dec 21, 2022 | 1.060 | 1.060 | 1.030 | 1.030 | 70,158 | -0.02(-2.32%) |
Dec 20, 2022 | 1.050 | 1.060 | 1.021 | 1.054 | 105,262 | +0.04(+4.41%) |
Dec 19, 2022 | 1.040 | 1.060 | 0.9850 | 1.010 | 110,559 | -0.04(-3.81%) |
Dec 16, 2022 | 1.010 | 1.060 | 0.9168 | 1.050 | 216,183 | +0.00(+0.00%) |
Dec 15, 2022 | 0.9999 | 1.075 | 0.9704 | 1.050 | 166,522 | +0.08(+8.20%) |
Dec 14, 2022 | 0.8500 | 1.054 | 0.8302 | 0.9704 | 183,754 | +0.15(+18.70%) |
Dec 13, 2022 | 0.7400 | 0.8300 | 0.7400 | 0.8175 | 70,800 | +0.05(+6.45%) |
Dec 12, 2022 | 0.7102 | 0.8129 | 0.7101 | 0.7680 | 61,047 | +0.04(+5.21%) |
Dec 09, 2022 | 0.6900 | 0.7500 | 0.6701 | 0.7300 | 113,698 | +0.00(+0.01%) |
Dec 08, 2022 | 0.6875 | 0.7299 | 0.6701 | 0.7299 | 78,108 | +0.05(+8.13%) |
Dec 07, 2022 | 0.6648 | 0.7000 | 0.6111 | 0.6750 | 191,405 | +0.02(+2.29%) |
Dec 06, 2022 | 0.6501 | 0.7300 | 0.6051 | 0.6599 | 304,409 | +0.01(+1.54%) |
Dec 05, 2022 | 0.5500 | 0.6500 | 0.5250 | 0.6499 | 647,067 | +0.09(+16.53%) |
Dec 02, 2022 | 0.4676 | 0.7400 | 0.4352 | 0.5577 | 5,794,471 | +0.18(+46.69%) |
Dec 01, 2022 | 0.7900 | 0.8260 | 0.3337 | 0.3802 | 761,300 | -0.45(-54.20%) |
Nov 30, 2022 | 0.8100 | 0.8700 | 0.8100 | 0.8301 | 53,208 | +0.03(+3.75%) |
Nov 29, 2022 | 0.8250 | 0.8250 | 0.8001 | 0.8001 | 333 | -0.00(-0.01%) |
Nov 28, 2022 | 0.8300 | 0.8750 | 0.7565 | 0.8002 | 26,709 | -0.03(-3.73%) |
Nov 25, 2022 | 0.8593 | 0.8593 | 0.8200 | 0.8312 | 5,840 | -0.02(-2.76%) |
Nov 23, 2022 | 0.8549 | 0.8549 | 0.8201 | 0.8548 | 2,885 | -0.00(-0.02%) |
Nov 22, 2022 | 0.9000 | 0.9079 | 0.8201 | 0.8550 | 5,619 | +0.00(+0.52%) |
Nov 21, 2022 | 0.8899 | 0.8899 | 0.8501 | 0.8506 | 2,136 | -0.04(-4.43%) |
Nov 18, 2022 | 0.8399 | 0.8900 | 0.8399 | 0.8900 | 1,451 | +0.05(+5.96%) |
Nov 17, 2022 | 0.8399 | 0.8399 | 0.8299 | 0.8399 | 859 | +0.03(+3.68%) |
Nov 16, 2022 | 0.9000 | 0.9000 | 0.8101 | 0.8101 | 10,962 | -0.09(-10.00%) |
Nov 15, 2022 | 0.9499 | 0.9499 | 0.9001 | 0.9001 | 17,899 | +0.01(+1.12%) |
Nov 14, 2022 | 0.8998 | 0.9390 | 0.8800 | 0.8901 | 27,664 | +0.02(+2.31%) |
Nov 11, 2022 | 0.8500 | 0.8799 | 0.8500 | 0.8700 | 13,864 | +0.03(+3.57%) |
Nov 10, 2022 | 0.8100 | 0.8551 | 0.8100 | 0.8400 | 22,947 | +0.03(+3.69%) |
Nov 09, 2022 | 0.8100 | 0.8400 | 0.8100 | 0.8101 | 9,432 | +0.00(+0.01%) |
Nov 08, 2022 | 0.7850 | 0.8800 | 0.7850 | 0.8100 | 17,147 | +0.03(+3.71%) |
Nov 07, 2022 | 0.7480 | 0.8566 | 0.7480 | 0.7810 | 22,486 | +0.03(+4.50%) |
Nov 04, 2022 | 0.7596 | 0.7670 | 0.7400 | 0.7474 | 11,406 | +0.01(+1.73%) |
Nov 03, 2022 | 0.7570 | 0.7570 | 0.7002 | 0.7347 | 13,521 | +0.03(+4.94%) |
Nov 02, 2022 | 0.7519 | 0.7789 | 0.7001 | 0.7001 | 18,613 | -0.03(-4.10%) |
Nov 01, 2022 | 0.6390 | 0.7599 | 0.6390 | 0.7300 | 83,473 | +0.06(+9.33%) |
Oct 31, 2022 | 0.6700 | 0.6999 | 0.6659 | 0.6677 | 15,185 | -0.00(-0.34%) |
Oct 28, 2022 | 0.6619 | 0.6701 | 0.6619 | 0.6700 | 4,268 | +0.01(+1.22%) |
Oct 27, 2022 | 0.6601 | 0.6999 | 0.6601 | 0.6619 | 2,537 | +0.00(+0.20%) |
Oct 26, 2022 | 0.6700 | 0.6900 | 0.6600 | 0.6606 | 18,425 | +0.00(+0.08%) |
Oct 25, 2022 | 0.6600 | 0.6999 | 0.6384 | 0.6601 | 28,550 | +0.02(+3.12%) |
Oct 24, 2022 | 0.6404 | 0.6700 | 0.6400 | 0.6401 | 5,778 | -0.00(-0.02%) |
Oct 21, 2022 | 0.6500 | 0.6500 | 0.6377 | 0.6402 | 1,080 | -0.01(-1.49%) |
Oct 20, 2022 | 0.6501 | 0.6628 | 0.6402 | 0.6499 | 2,173 | -0.00(-0.03%) |
Oct 19, 2022 | 0.7000 | 0.7000 | 0.6400 | 0.6501 | 2,764 | +0.00(+0.02%) |
Oct 18, 2022 | 0.7196 | 0.7196 | 0.6500 | 0.6500 | 6,955 | -0.00(-0.02%) |
Oct 17, 2022 | 0.6312 | 0.6783 | 0.6312 | 0.6501 | 19,467 | -0.05(-7.09%) |
Oct 14, 2022 | 0.6451 | 0.6997 | 0.6316 | 0.6997 | 1,508 | +0.05(+7.70%) |
Oct 13, 2022 | 0.6500 | 0.6500 | 0.6312 | 0.6497 | 10,718 | +0.00(+0.19%) |
Oct 12, 2022 | 0.6513 | 0.6755 | 0.6400 | 0.6485 | 4,644 | -0.00(-0.25%) |
Oct 11, 2022 | 0.6517 | 0.6632 | 0.6312 | 0.6501 | 5,078 | -0.02(-2.90%) |
Oct 10, 2022 | 0.6984 | 0.6984 | 0.6500 | 0.6695 | 4,341 | +0.04(+5.72%) |
Oct 07, 2022 | 0.6320 | 0.6417 | 0.6320 | 0.6333 | 840 | -0.02(-2.58%) |
Oct 06, 2022 | 0.6402 | 0.7300 | 0.6402 | 0.6501 | 3,687 | -0.01(-1.53%) |
Oct 05, 2022 | 0.6561 | 0.6899 | 0.6300 | 0.6602 | 11,245 | -0.00(-0.02%) |
Oct 04, 2022 | 0.6550 | 0.7035 | 0.6462 | 0.6603 | 18,754 | +0.01(+0.84%) |