Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.160 | 1.190 | 1.150 | 1.160 | 13,665 | +0.00(+0.00%) |
Feb 27, 2023 | 1.220 | 1.220 | 1.133 | 1.160 | 29,799 | -0.00(-0.17%) |
Feb 24, 2023 | 1.070 | 1.230 | 1.060 | 1.162 | 63,967 | +0.09(+8.60%) |
Feb 23, 2023 | 1.050 | 1.100 | 1.050 | 1.070 | 5,409 | +0.03(+2.88%) |
Feb 22, 2023 | 1.070 | 1.100 | 1.010 | 1.040 | 37,394 | -0.04(-3.70%) |
Feb 21, 2023 | 1.050 | 1.100 | 1.050 | 1.080 | 27,407 | +0.03(+2.86%) |
Feb 17, 2023 | 1.190 | 1.240 | 1.020 | 1.050 | 71,303 | -0.09(-7.89%) |
Feb 16, 2023 | 1.160 | 1.210 | 1.100 | 1.140 | 48,711 | -0.07(-5.79%) |
Feb 15, 2023 | 1.250 | 1.470 | 1.160 | 1.210 | 594,424 | -0.04(-3.59%) |
Feb 14, 2023 | 1.080 | 1.340 | 1.029 | 1.255 | 333,437 | +0.17(+16.20%) |
Feb 13, 2023 | 1.130 | 1.130 | 1.020 | 1.080 | 57,785 | -0.04(-3.57%) |
Feb 10, 2023 | 1.140 | 1.140 | 1.090 | 1.120 | 14,224 | +0.02(+1.82%) |
Feb 09, 2023 | 1.150 | 1.150 | 1.090 | 1.100 | 45,267 | +0.00(+0.00%) |
Feb 08, 2023 | 1.170 | 1.190 | 1.050 | 1.100 | 125,208 | -0.01(-0.90%) |
Feb 07, 2023 | 1.010 | 1.140 | 0.9700 | 1.110 | 215,435 | +0.15(+15.60%) |
Feb 06, 2023 | 1.000 | 1.020 | 0.9120 | 0.9602 | 439,778 | +0.10(+11.65%) |
Feb 03, 2023 | 0.8600 | 0.8800 | 0.8541 | 0.8600 | 44,468 | +0.01(+0.89%) |
Feb 02, 2023 | 0.8549 | 0.8800 | 0.8523 | 0.8524 | 6,491 | +0.00(+0.00%) |
Feb 01, 2023 | 0.8613 | 0.8786 | 0.8520 | 0.8524 | 8,305 | -0.02(-2.03%) |
Jan 31, 2023 | 0.8502 | 0.8800 | 0.8202 | 0.8701 | 8,374 | +0.00(+0.01%) |
Jan 30, 2023 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | 11,693 | +0.04(+4.19%) |
Jan 27, 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8350 | 10,069 | +0.03(+3.37%) |
Jan 26, 2023 | 0.8011 | 0.8237 | 0.7956 | 0.8078 | 6,605 | -0.01(-1.49%) |
Jan 25, 2023 | 0.7900 | 0.8200 | 0.7532 | 0.8200 | 2,736 | +0.01(+1.22%) |
Jan 24, 2023 | 0.7999 | 0.8300 | 0.7550 | 0.8101 | 13,043 | +0.01(+1.26%) |
Jan 23, 2023 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | 33,271 | +0.01(+1.83%) |
Jan 20, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.7856 | 3,686 | -0.03(-4.20%) |
Jan 19, 2023 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | 96,722 | +0.12(+17.13%) |
Jan 18, 2023 | 0.7199 | 0.7200 | 0.7000 | 0.7001 | 15,283 | -0.02(-2.75%) |
Jan 17, 2023 | 0.7202 | 0.7560 | 0.7000 | 0.7199 | 25,420 | -0.00(-0.01%) |
Jan 13, 2023 | 0.7365 | 0.7365 | 0.6851 | 0.7200 | 20,153 | +0.02(+2.16%) |
Jan 12, 2023 | 0.7129 | 0.7173 | 0.6800 | 0.7048 | 10,933 | +0.02(+3.07%) |
Jan 11, 2023 | 0.6914 | 0.7100 | 0.6400 | 0.6838 | 18,659 | +0.01(+2.06%) |
Jan 10, 2023 | 0.6500 | 0.6909 | 0.5850 | 0.6700 | 28,468 | -0.03(-4.29%) |
Jan 09, 2023 | 0.6300 | 0.7142 | 0.6300 | 0.7000 | 49,962 | +0.06(+9.91%) |
Jan 06, 2023 | 0.6153 | 0.6500 | 0.6000 | 0.6369 | 13,958 | -0.01(-1.27%) |
Jan 05, 2023 | 0.6000 | 0.6499 | 0.6000 | 0.6451 | 7,177 | +0.02(+2.40%) |
Jan 04, 2023 | 0.6154 | 0.6400 | 0.5701 | 0.6300 | 29,656 | +0.02(+2.46%) |
Jan 03, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6149 | 25,041 | +0.00(+0.80%) |
Dec 30, 2022 | 0.5900 | 0.6100 | 0.5810 | 0.6100 | 55,051 | +0.00(+0.00%) |
Dec 29, 2022 | 0.6599 | 0.6799 | 0.5701 | 0.6100 | 11,689 | +0.02(+3.39%) |
Dec 28, 2022 | 0.6100 | 0.6405 | 0.5305 | 0.5900 | 60,221 | -0.05(-7.83%) |
Dec 27, 2022 | 0.6500 | 0.6800 | 0.6400 | 0.6401 | 26,479 | -0.04(-5.87%) |
Dec 23, 2022 | 0.6600 | 0.6850 | 0.6506 | 0.6800 | 15,225 | +0.01(+1.48%) |
Dec 22, 2022 | 0.6720 | 0.6999 | 0.6600 | 0.6701 | 27,795 | -0.03(-4.27%) |
Dec 21, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 29,906 | -0.03(-4.10%) |
Dec 20, 2022 | 0.7400 | 0.7450 | 0.7200 | 0.7299 | 11,076 | -0.00(-0.01%) |
Dec 19, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 25,231 | -0.02(-2.01%) |
Dec 16, 2022 | 0.7400 | 0.7700 | 0.7300 | 0.7450 | 14,164 | -0.01(-0.80%) |
Dec 15, 2022 | 0.7511 | 0.8000 | 0.7400 | 0.7510 | 16,617 | +0.00(+0.13%) |
Dec 14, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 36,660 | -0.05(-6.27%) |
Dec 13, 2022 | 0.8559 | 0.8800 | 0.8000 | 0.8002 | 7,171 | -0.02(-2.66%) |
Dec 12, 2022 | 0.8082 | 0.9050 | 0.8082 | 0.8221 | 5,909 | +0.01(+1.36%) |
Dec 09, 2022 | 0.7820 | 0.8232 | 0.7820 | 0.8111 | 1,465 | -0.01(-1.09%) |
Dec 08, 2022 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 2,199 | +0.02(+2.22%) |
Dec 07, 2022 | 0.8000 | 0.8200 | 0.8000 | 0.8022 | 756 | -0.02(-2.17%) |
Dec 06, 2022 | 0.8200 | 0.8266 | 0.8000 | 0.8200 | 1,607 | -0.03(-3.53%) |
Dec 05, 2022 | 0.8500 | 0.8900 | 0.8171 | 0.8500 | 3,753 | +0.01(+0.60%) |
Dec 02, 2022 | 0.8400 | 0.8610 | 0.7800 | 0.8449 | 5,031 | -0.02(-2.17%) |