Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.5180 | 0.5700 | 0.5000 | 0.5670 | 145,705 | +0.04(+7.39%) |
Dec 29, 2022 | 0.5100 | 0.5320 | 0.4970 | 0.5280 | 84,768 | +0.06(+13.55%) |
Dec 28, 2022 | 0.5520 | 0.5650 | 0.4514 | 0.4650 | 333,920 | -0.09(-15.76%) |
Dec 27, 2022 | 0.6150 | 0.6150 | 0.5510 | 0.5520 | 169,732 | -0.06(-10.29%) |
Dec 23, 2022 | 0.6000 | 0.6167 | 0.5900 | 0.6153 | 136,358 | +0.03(+5.61%) |
Dec 22, 2022 | 0.6190 | 0.6201 | 0.5800 | 0.5826 | 241,852 | -0.05(-7.61%) |
Dec 21, 2022 | 0.6900 | 0.6975 | 0.6113 | 0.6306 | 196,582 | -0.04(-5.89%) |
Dec 20, 2022 | 0.7000 | 0.7200 | 0.6700 | 0.6701 | 130,606 | -0.02(-3.32%) |
Dec 19, 2022 | 0.6920 | 0.7310 | 0.6800 | 0.6931 | 72,806 | +0.00(+0.06%) |
Dec 16, 2022 | 0.7350 | 0.7500 | 0.6850 | 0.6927 | 185,442 | -0.03(-4.60%) |
Dec 15, 2022 | 0.7900 | 0.8000 | 0.7250 | 0.7261 | 146,695 | -0.07(-9.20%) |
Dec 14, 2022 | 0.7800 | 0.8263 | 0.7600 | 0.7997 | 203,964 | +0.03(+4.44%) |
Dec 13, 2022 | 0.8600 | 0.9600 | 0.7401 | 0.7657 | 1,934,654 | +0.03(+3.46%) |
Dec 12, 2022 | 0.7200 | 0.7700 | 0.6800 | 0.7401 | 222,708 | +0.01(+1.38%) |
Dec 09, 2022 | 0.6900 | 0.7500 | 0.6800 | 0.7300 | 162,590 | +0.06(+8.99%) |
Dec 08, 2022 | 0.7000 | 0.6989 | 0.6300 | 0.6698 | 114,769 | +0.01(+2.24%) |
Dec 07, 2022 | 0.6789 | 0.6869 | 0.6500 | 0.6551 | 126,857 | -0.03(-4.63%) |
Dec 06, 2022 | 0.7200 | 0.7200 | 0.6600 | 0.6869 | 180,945 | -0.03(-3.93%) |
Dec 05, 2022 | 0.7500 | 0.7745 | 0.7110 | 0.7150 | 163,445 | -0.03(-3.38%) |
Dec 02, 2022 | 0.7400 | 0.7499 | 0.6900 | 0.7400 | 140,050 | -0.00(-0.34%) |
Dec 01, 2022 | 0.7300 | 0.7600 | 0.7151 | 0.7425 | 165,856 | +0.02(+3.13%) |
Nov 30, 2022 | 0.7219 | 0.7400 | 0.6990 | 0.7200 | 141,221 | +0.02(+2.13%) |
Nov 29, 2022 | 0.7100 | 0.7380 | 0.6920 | 0.7050 | 102,270 | +0.01(+1.89%) |
Nov 28, 2022 | 0.6900 | 0.7330 | 0.6862 | 0.6919 | 116,612 | -0.04(-5.68%) |
Nov 25, 2022 | 0.7300 | 0.7340 | 0.7000 | 0.7336 | 29,729 | +0.03(+4.12%) |
Nov 23, 2022 | 0.7000 | 0.7366 | 0.6900 | 0.7046 | 57,660 | -0.01(-1.15%) |
Nov 22, 2022 | 0.6921 | 0.7398 | 0.6800 | 0.7128 | 89,435 | +0.02(+3.15%) |
Nov 21, 2022 | 0.7522 | 0.7924 | 0.6600 | 0.6910 | 415,579 | -0.04(-6.06%) |
Nov 18, 2022 | 0.7355 | 0.8140 | 0.7250 | 0.7356 | 165,331 | -0.03(-4.09%) |
Nov 17, 2022 | 0.8300 | 0.8800 | 0.7200 | 0.7670 | 393,476 | -0.05(-6.69%) |
Nov 16, 2022 | 0.8900 | 0.9301 | 0.8220 | 0.8220 | 137,322 | -0.07(-7.85%) |
Nov 15, 2022 | 0.8200 | 0.9400 | 0.8100 | 0.8920 | 299,068 | +0.11(+14.36%) |
Nov 14, 2022 | 0.8000 | 0.8070 | 0.7360 | 0.7800 | 92,817 | +0.05(+6.85%) |
Nov 11, 2022 | 0.7400 | 0.7500 | 0.6810 | 0.7300 | 175,374 | +0.01(+1.53%) |
Nov 10, 2022 | 0.7000 | 0.7500 | 0.6800 | 0.7190 | 114,266 | +0.02(+3.16%) |
Nov 09, 2022 | 0.7500 | 0.7665 | 0.6850 | 0.6970 | 144,276 | -0.04(-5.29%) |
Nov 08, 2022 | 0.7700 | 0.8092 | 0.7300 | 0.7359 | 146,231 | -0.04(-4.55%) |
Nov 07, 2022 | 0.8333 | 0.8333 | 0.7710 | 0.7710 | 106,827 | -0.06(-7.48%) |
Nov 04, 2022 | 0.8200 | 0.8590 | 0.7905 | 0.8333 | 186,178 | +0.05(+5.75%) |
Nov 03, 2022 | 0.7200 | 0.7900 | 0.7200 | 0.7880 | 44,776 | +0.06(+8.84%) |
Nov 02, 2022 | 0.7400 | 0.8512 | 0.7100 | 0.7240 | 181,057 | -0.00(-0.14%) |
Nov 01, 2022 | 0.7900 | 0.7930 | 0.7000 | 0.7250 | 128,398 | -0.05(-6.40%) |
Oct 31, 2022 | 0.7767 | 0.7937 | 0.7500 | 0.7746 | 53,077 | +0.00(+0.03%) |
Oct 28, 2022 | 0.7600 | 0.7976 | 0.7400 | 0.7744 | 56,199 | +0.01(+1.55%) |
Oct 27, 2022 | 0.8300 | 0.8300 | 0.7515 | 0.7626 | 91,527 | -0.03(-3.47%) |
Oct 26, 2022 | 0.7471 | 0.8100 | 0.7471 | 0.7900 | 142,173 | +0.03(+3.95%) |
Oct 25, 2022 | 0.7500 | 0.7800 | 0.7241 | 0.7600 | 55,614 | +0.04(+4.86%) |
Oct 24, 2022 | 0.8100 | 0.8100 | 0.7020 | 0.7248 | 213,975 | -0.07(-8.80%) |
Oct 21, 2022 | 0.7852 | 0.8300 | 0.7700 | 0.7947 | 53,516 | -0.00(-0.56%) |
Oct 20, 2022 | 0.8300 | 0.8750 | 0.7963 | 0.7992 | 175,763 | -0.06(-6.99%) |
Oct 19, 2022 | 0.8200 | 0.8961 | 0.7900 | 0.8593 | 59,447 | -0.01(-1.22%) |
Oct 18, 2022 | 0.8579 | 0.8800 | 0.8354 | 0.8699 | 80,158 | +0.03(+4.18%) |
Oct 17, 2022 | 0.8300 | 0.8762 | 0.8088 | 0.8350 | 25,627 | +0.01(+1.58%) |
Oct 14, 2022 | 0.8386 | 0.8800 | 0.8000 | 0.8220 | 74,484 | -0.02(-2.01%) |
Oct 13, 2022 | 0.8102 | 0.8600 | 0.7535 | 0.8389 | 119,354 | +0.03(+3.57%) |
Oct 12, 2022 | 0.8700 | 0.8880 | 0.7946 | 0.8100 | 98,992 | -0.05(-5.85%) |
Oct 11, 2022 | 0.8600 | 0.9000 | 0.8400 | 0.8603 | 82,775 | -0.02(-2.12%) |
Oct 10, 2022 | 0.9286 | 0.9286 | 0.7706 | 0.8789 | 143,840 | -0.06(-6.13%) |
Oct 07, 2022 | 0.9800 | 1.040 | 0.9220 | 0.9363 | 78,124 | -0.07(-7.30%) |
Oct 06, 2022 | 1.020 | 1.042 | 0.9750 | 1.010 | 99,876 | -0.01(-0.98%) |
Oct 05, 2022 | 1.020 | 1.060 | 0.9800 | 1.020 | 81,574 | -0.01(-0.97%) |
Oct 04, 2022 | 1.000 | 1.080 | 0.9824 | 1.030 | 191,001 | +0.06(+6.23%) |