Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.8700 | 0.9230 | 0.8500 | 0.9100 | 48,471 | +0.05(+5.20%) |
Feb 27, 2023 | 0.9000 | 0.9330 | 0.8600 | 0.8650 | 32,639 | -0.08(-8.07%) |
Feb 24, 2023 | 0.8711 | 0.9500 | 0.8711 | 0.9409 | 19,132 | +0.04(+4.54%) |
Feb 23, 2023 | 0.8711 | 0.9599 | 0.8711 | 0.9000 | 14,415 | +0.00(+0.00%) |
Feb 22, 2023 | 0.9600 | 0.9599 | 0.8710 | 0.9000 | 42,924 | +0.00(+0.00%) |
Feb 21, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 27,408 | -0.05(-5.74%) |
Feb 17, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9548 | 17,275 | -0.01(-0.54%) |
Feb 16, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9600 | 20,360 | +0.00(+0.01%) |
Feb 15, 2023 | 0.9221 | 0.9599 | 0.9221 | 0.9599 | 28,811 | +0.02(+1.66%) |
Feb 14, 2023 | 0.9511 | 0.9511 | 0.9222 | 0.9442 | 40,504 | +0.02(+2.39%) |
Feb 13, 2023 | 0.9500 | 0.9900 | 0.9221 | 0.9222 | 43,170 | -0.03(-2.93%) |
Feb 10, 2023 | 0.9600 | 0.9651 | 0.9300 | 0.9500 | 36,153 | -0.02(-1.89%) |
Feb 09, 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9683 | 59,257 | +0.01(+0.86%) |
Feb 08, 2023 | 1.000 | 1.020 | 0.9500 | 0.9600 | 41,117 | -0.04(-4.10%) |
Feb 07, 2023 | 1.000 | 1.040 | 0.9610 | 1.001 | 120,988 | +0.01(+1.10%) |
Feb 06, 2023 | 0.9720 | 1.040 | 0.9363 | 0.9901 | 260,816 | -0.01(-1.48%) |
Feb 03, 2023 | 1.000 | 1.070 | 0.9600 | 1.005 | 1,080,933 | +0.06(+6.35%) |
Feb 02, 2023 | 0.9400 | 0.9666 | 0.9000 | 0.9450 | 1,310,522 | -0.01(-0.53%) |
Feb 01, 2023 | 0.9500 | 0.9800 | 0.9400 | 0.9500 | 10,557 | -0.03(-3.06%) |
Jan 31, 2023 | 0.9500 | 0.9800 | 0.9011 | 0.9800 | 22,544 | +0.01(+1.34%) |
Jan 30, 2023 | 1.070 | 1.070 | 0.9200 | 0.9670 | 66,887 | -0.05(-5.19%) |
Jan 27, 2023 | 0.9100 | 1.020 | 0.8721 | 1.020 | 188,655 | +0.11(+12.08%) |
Jan 26, 2023 | 0.8742 | 0.9200 | 0.8715 | 0.9100 | 29,807 | +0.02(+2.24%) |
Jan 25, 2023 | 0.9200 | 0.9400 | 0.8710 | 0.8901 | 12,981 | -0.01(-0.72%) |
Jan 24, 2023 | 0.9000 | 0.9150 | 0.8900 | 0.8966 | 3,331 | +0.01(+0.74%) |
Jan 23, 2023 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 13,261 | -0.03(-3.12%) |
Jan 20, 2023 | 0.8860 | 0.9309 | 0.8703 | 0.9187 | 16,986 | +0.03(+3.77%) |
Jan 19, 2023 | 0.8850 | 0.9000 | 0.8701 | 0.8853 | 16,524 | -0.00(-0.55%) |
Jan 18, 2023 | 0.8980 | 0.9000 | 0.8827 | 0.8902 | 21,294 | -0.01(-1.09%) |
Jan 17, 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 41,810 | -0.01(-1.10%) |
Jan 13, 2023 | 0.9000 | 0.9466 | 0.8810 | 0.9100 | 36,602 | -0.02(-2.08%) |
Jan 12, 2023 | 0.8900 | 0.9388 | 0.8665 | 0.9293 | 19,270 | -0.00(-0.08%) |
Jan 11, 2023 | 0.8900 | 0.9300 | 0.8600 | 0.9300 | 18,879 | +0.04(+4.49%) |
Jan 10, 2023 | 0.8616 | 0.9090 | 0.8616 | 0.8900 | 35,728 | +0.01(+1.14%) |
Jan 09, 2023 | 0.8611 | 0.8960 | 0.8523 | 0.8800 | 17,540 | -0.02(-1.70%) |
Jan 06, 2023 | 0.8800 | 0.9000 | 0.8510 | 0.8952 | 116,785 | +0.02(+2.27%) |
Jan 05, 2023 | 0.8600 | 0.9000 | 0.8606 | 0.8753 | 33,367 | -0.02(-2.72%) |
Jan 04, 2023 | 0.8862 | 0.9000 | 0.8450 | 0.8998 | 160,539 | -0.01(-1.51%) |
Jan 03, 2023 | 0.8800 | 0.9500 | 0.8358 | 0.9136 | 449,833 | +0.01(+1.11%) |
Dec 30, 2022 | 0.8900 | 0.9200 | 0.8800 | 0.9036 | 1,666,378 | -0.04(-3.87%) |
Dec 29, 2022 | 0.9431 | 0.9499 | 0.8801 | 0.9400 | 7,820 | +0.04(+4.44%) |
Dec 28, 2022 | 0.8800 | 0.9000 | 0.8529 | 0.9000 | 21,621 | +0.00(+0.00%) |
Dec 27, 2022 | 0.9100 | 0.9451 | 0.8770 | 0.9000 | 15,863 | -0.02(-2.17%) |
Dec 23, 2022 | 0.9100 | 0.9400 | 0.9099 | 0.9200 | 3,119 | +0.01(+1.10%) |
Dec 22, 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 4,202 | -0.05(-5.21%) |
Dec 21, 2022 | 0.9500 | 0.9700 | 0.9100 | 0.9600 | 4,976 | +0.02(+1.74%) |
Dec 20, 2022 | 0.9193 | 0.9750 | 0.9100 | 0.9436 | 12,616 | +0.04(+4.83%) |
Dec 19, 2022 | 1.000 | 1.000 | 0.9000 | 0.9001 | 29,191 | -0.12(-11.75%) |
Dec 16, 2022 | 0.8595 | 1.110 | 0.8595 | 1.020 | 145,410 | +0.12(+13.64%) |
Dec 15, 2022 | 0.8550 | 0.9030 | 0.8550 | 0.8976 | 70,840 | +0.01(+1.42%) |
Dec 14, 2022 | 0.9180 | 0.9180 | 0.8611 | 0.8850 | 27,863 | -0.03(-3.59%) |
Dec 13, 2022 | 0.9200 | 0.9200 | 0.8660 | 0.9180 | 34,169 | -0.00(-0.22%) |
Dec 12, 2022 | 0.8550 | 0.9700 | 0.8550 | 0.9200 | 99,674 | -0.02(-2.13%) |
Dec 09, 2022 | 0.9100 | 0.9800 | 0.9100 | 0.9400 | 41,938 | +0.00(+0.00%) |
Dec 08, 2022 | 0.8500 | 0.9400 | 0.8500 | 0.9400 | 6,452 | +0.06(+6.58%) |
Dec 07, 2022 | 0.8906 | 0.8906 | 0.8320 | 0.8820 | 21,336 | -0.04(-4.13%) |
Dec 06, 2022 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 26,691 | -0.03(-3.52%) |
Dec 05, 2022 | 0.9100 | 0.9600 | 0.9000 | 0.9536 | 11,903 | +0.04(+4.76%) |
Dec 02, 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9103 | 4,799 | +0.03(+3.42%) |