Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9000 | 0.9249 | 0.8620 | 0.9099 | 131,368 | +0.03(+3.47%) |
Feb 27, 2023 | 0.8800 | 0.9000 | 0.8300 | 0.8794 | 173,925 | +0.05(+5.95%) |
Feb 24, 2023 | 0.8300 | 0.8600 | 0.8300 | 0.8300 | 121,234 | +0.04(+5.18%) |
Feb 23, 2023 | 0.8100 | 0.8600 | 0.7590 | 0.7891 | 87,018 | -0.01(-1.71%) |
Feb 22, 2023 | 0.8000 | 0.8120 | 0.8000 | 0.8028 | 38,388 | +0.02(+2.27%) |
Feb 21, 2023 | 0.8000 | 0.8231 | 0.7800 | 0.7850 | 37,054 | +0.00(+0.13%) |
Feb 17, 2023 | 0.7999 | 0.7999 | 0.7590 | 0.7840 | 7,117 | +0.01(+1.83%) |
Feb 16, 2023 | 0.7100 | 0.7800 | 0.7100 | 0.7699 | 65,330 | +0.04(+5.44%) |
Feb 15, 2023 | 0.8000 | 0.8000 | 0.7200 | 0.7302 | 65,295 | -0.03(-4.55%) |
Feb 14, 2023 | 0.7999 | 0.7999 | 0.7488 | 0.7650 | 39,156 | +0.02(+2.00%) |
Feb 13, 2023 | 0.8000 | 0.8098 | 0.7500 | 0.7500 | 44,459 | -0.02(-2.24%) |
Feb 10, 2023 | 0.7973 | 0.7998 | 0.7373 | 0.7672 | 39,521 | -0.00(-0.01%) |
Feb 09, 2023 | 0.7800 | 0.7850 | 0.7495 | 0.7673 | 59,672 | -0.03(-4.06%) |
Feb 08, 2023 | 0.7000 | 0.8000 | 0.6990 | 0.7998 | 139,758 | +0.10(+14.26%) |
Feb 07, 2023 | 0.6800 | 0.7100 | 0.6500 | 0.7000 | 45,878 | -0.01(-1.41%) |
Feb 06, 2023 | 0.6860 | 0.7100 | 0.6656 | 0.7100 | 12,578 | +0.03(+4.32%) |
Feb 03, 2023 | 0.6926 | 0.7040 | 0.6600 | 0.6806 | 227,644 | +0.00(+0.09%) |
Feb 02, 2023 | 0.6800 | 0.7200 | 0.6700 | 0.6800 | 15,032 | -0.02(-2.86%) |
Feb 01, 2023 | 0.6980 | 0.7200 | 0.6980 | 0.7000 | 10,481 | -0.01(-1.41%) |
Jan 31, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 6,288 | +0.02(+2.25%) |
Jan 30, 2023 | 0.7000 | 0.7100 | 0.6795 | 0.6944 | 35,673 | +0.01(+1.37%) |
Jan 27, 2023 | 0.6700 | 0.7200 | 0.6550 | 0.6850 | 128,261 | +0.05(+7.03%) |
Jan 26, 2023 | 0.6400 | 0.6699 | 0.6128 | 0.6400 | 36,264 | -0.03(-4.36%) |
Jan 25, 2023 | 0.6400 | 0.6696 | 0.6291 | 0.6692 | 20,653 | +0.02(+3.75%) |
Jan 24, 2023 | 0.6180 | 0.6700 | 0.6180 | 0.6450 | 16,607 | -0.00(-0.31%) |
Jan 23, 2023 | 0.5997 | 0.6600 | 0.5903 | 0.6470 | 34,369 | +0.04(+7.35%) |
Jan 20, 2023 | 0.5965 | 0.6298 | 0.5965 | 0.6027 | 6,716 | -0.02(-3.57%) |
Jan 19, 2023 | 0.5913 | 0.6300 | 0.5910 | 0.6250 | 42,033 | +0.03(+5.57%) |
Jan 18, 2023 | 0.6490 | 0.6681 | 0.5901 | 0.5920 | 42,513 | -0.05(-7.38%) |
Jan 17, 2023 | 0.6400 | 0.6600 | 0.6330 | 0.6392 | 43,260 | -0.02(-2.77%) |
Jan 13, 2023 | 0.5932 | 0.6790 | 0.5932 | 0.6574 | 18,618 | +0.04(+6.46%) |
Jan 12, 2023 | 0.6150 | 0.6353 | 0.6110 | 0.6175 | 7,295 | -0.02(-3.52%) |
Jan 11, 2023 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 6,161 | +0.00(+0.00%) |
Jan 10, 2023 | 0.5880 | 0.6500 | 0.5880 | 0.6400 | 10,471 | +0.03(+5.61%) |
Jan 09, 2023 | 0.5700 | 0.6305 | 0.5700 | 0.6060 | 20,543 | -0.02(-3.81%) |
Jan 06, 2023 | 0.6063 | 0.6760 | 0.5800 | 0.6300 | 18,016 | -0.01(-0.99%) |
Jan 05, 2023 | 0.6420 | 0.6545 | 0.6000 | 0.6363 | 20,194 | -0.02(-3.59%) |
Jan 04, 2023 | 0.6330 | 0.6600 | 0.6330 | 0.6600 | 3,810 | -0.01(-0.99%) |
Jan 03, 2023 | 0.6500 | 0.6666 | 0.6300 | 0.6666 | 4,713 | +0.01(+1.00%) |
Dec 30, 2022 | 0.6300 | 0.6600 | 0.6170 | 0.6600 | 12,482 | +0.00(+0.00%) |
Dec 29, 2022 | 0.6100 | 0.6600 | 0.5811 | 0.6600 | 41,958 | +0.03(+4.76%) |
Dec 28, 2022 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 24,626 | -0.03(-4.11%) |
Dec 27, 2022 | 0.6550 | 0.6570 | 0.6263 | 0.6570 | 2,065 | +0.00(+0.11%) |
Dec 23, 2022 | 0.6500 | 0.6563 | 0.6430 | 0.6563 | 10,018 | -0.02(-2.91%) |
Dec 22, 2022 | 0.6500 | 0.6795 | 0.6351 | 0.6760 | 39,700 | +0.02(+2.84%) |
Dec 21, 2022 | 0.6639 | 0.6870 | 0.6570 | 0.6573 | 26,058 | -0.04(-5.26%) |
Dec 20, 2022 | 0.6550 | 0.6938 | 0.6409 | 0.6938 | 83,535 | +0.01(+1.30%) |
Dec 19, 2022 | 0.6648 | 0.6850 | 0.6335 | 0.6849 | 50,097 | +0.02(+3.23%) |
Dec 16, 2022 | 0.6627 | 0.6850 | 0.6232 | 0.6635 | 202,398 | -0.02(-2.88%) |
Dec 15, 2022 | 0.6400 | 0.6898 | 0.5790 | 0.6832 | 126,885 | +0.04(+6.95%) |
Dec 14, 2022 | 0.6195 | 0.6388 | 0.5355 | 0.6388 | 43,524 | +0.04(+7.27%) |
Dec 13, 2022 | 0.5300 | 0.6195 | 0.4800 | 0.5955 | 97,831 | +0.10(+19.10%) |
Dec 12, 2022 | 0.5705 | 0.6004 | 0.5000 | 0.5000 | 46,375 | -0.04(-7.49%) |
Dec 09, 2022 | 0.6039 | 0.6105 | 0.5405 | 0.5405 | 51,650 | -0.05(-7.76%) |
Dec 08, 2022 | 0.6200 | 0.6225 | 0.5800 | 0.5860 | 32,292 | -0.03(-4.87%) |
Dec 07, 2022 | 0.5880 | 0.6349 | 0.5401 | 0.6160 | 53,541 | +0.06(+10.00%) |
Dec 06, 2022 | 0.5800 | 0.6200 | 0.5600 | 0.5600 | 47,323 | -0.02(-2.63%) |
Dec 05, 2022 | 0.6000 | 0.6141 | 0.5685 | 0.5751 | 36,631 | -0.02(-3.91%) |
Dec 02, 2022 | 0.5700 | 0.6100 | 0.5700 | 0.5985 | 16,046 | +0.01(+2.10%) |