Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.160 | 1.170 | 1.145 | 1.170 | 225,443 | +0.03(+2.63%) |
Jan 30, 2023 | 1.150 | 1.170 | 1.100 | 1.140 | 349,107 | +0.00(+0.00%) |
Jan 27, 2023 | 1.070 | 1.150 | 1.060 | 1.140 | 710,878 | +0.09(+8.57%) |
Jan 26, 2023 | 0.9850 | 1.080 | 0.9850 | 1.050 | 594,036 | +0.07(+7.13%) |
Jan 25, 2023 | 0.9600 | 0.9844 | 0.9400 | 0.9801 | 166,410 | +0.02(+2.09%) |
Jan 24, 2023 | 0.9500 | 0.9800 | 0.9147 | 0.9600 | 329,841 | +0.01(+1.05%) |
Jan 23, 2023 | 0.9600 | 0.9690 | 0.9300 | 0.9500 | 302,501 | -0.02(-1.93%) |
Jan 20, 2023 | 0.9500 | 0.9690 | 0.9100 | 0.9687 | 404,573 | +0.09(+10.08%) |
Jan 19, 2023 | 0.8729 | 0.8899 | 0.8200 | 0.8800 | 230,166 | -0.01(-1.48%) |
Jan 18, 2023 | 0.9604 | 0.9690 | 0.8700 | 0.8932 | 300,687 | -0.07(-7.57%) |
Jan 17, 2023 | 0.9690 | 0.9690 | 0.9200 | 0.9664 | 324,337 | +0.01(+1.44%) |
Jan 13, 2023 | 0.9300 | 0.9600 | 0.9100 | 0.9527 | 348,133 | +0.03(+3.55%) |
Jan 12, 2023 | 0.7830 | 0.9200 | 0.7830 | 0.9200 | 519,830 | +0.14(+17.65%) |
Jan 11, 2023 | 0.8100 | 0.8100 | 0.7800 | 0.7820 | 137,508 | -0.02(-2.05%) |
Jan 10, 2023 | 0.8000 | 0.8074 | 0.7706 | 0.7984 | 188,911 | +0.00(+0.06%) |
Jan 09, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7979 | 190,813 | +0.04(+5.00%) |
Jan 06, 2023 | 0.8200 | 0.8200 | 0.7500 | 0.7599 | 216,151 | -0.05(-5.73%) |
Jan 05, 2023 | 0.8200 | 0.8200 | 0.7810 | 0.8061 | 115,159 | -0.01(-1.66%) |
Jan 04, 2023 | 0.8000 | 0.8200 | 0.7700 | 0.8197 | 220,762 | +0.02(+2.89%) |
Jan 03, 2023 | 0.7800 | 0.8200 | 0.7400 | 0.7967 | 189,342 | +0.03(+4.28%) |
Dec 30, 2022 | 0.7100 | 0.7699 | 0.7100 | 0.7640 | 605,858 | +0.06(+9.06%) |
Dec 29, 2022 | 0.6540 | 0.7500 | 0.6500 | 0.7005 | 322,965 | +0.03(+4.54%) |
Dec 28, 2022 | 0.7100 | 0.7244 | 0.6700 | 0.6701 | 596,873 | -0.03(-4.27%) |
Dec 27, 2022 | 0.7700 | 0.7756 | 0.7000 | 0.7000 | 294,505 | -0.06(-7.94%) |
Dec 23, 2022 | 0.8900 | 0.8900 | 0.7600 | 0.7604 | 554,205 | -0.12(-13.39%) |
Dec 22, 2022 | 0.7500 | 0.8900 | 0.7467 | 0.8780 | 809,548 | +0.14(+18.97%) |
Dec 21, 2022 | 0.6900 | 0.7700 | 0.6892 | 0.7380 | 461,956 | +0.05(+6.80%) |
Dec 20, 2022 | 0.6900 | 0.7200 | 0.6851 | 0.6910 | 145,645 | -0.01(-1.85%) |
Dec 19, 2022 | 0.7700 | 0.7800 | 0.7040 | 0.7040 | 375,722 | -0.04(-4.84%) |
Dec 16, 2022 | 0.7300 | 0.7600 | 0.7100 | 0.7398 | 238,901 | -0.01(-1.12%) |
Dec 15, 2022 | 0.6500 | 0.7500 | 0.6514 | 0.7482 | 436,142 | +0.08(+12.09%) |
Dec 14, 2022 | 0.6600 | 0.7170 | 0.6365 | 0.6675 | 278,198 | -0.01(-0.89%) |
Dec 13, 2022 | 0.6600 | 0.6850 | 0.6340 | 0.6735 | 218,790 | +0.04(+6.80%) |
Dec 12, 2022 | 0.6350 | 0.6600 | 0.6200 | 0.6306 | 175,931 | -0.01(-1.58%) |
Dec 09, 2022 | 0.6100 | 0.6800 | 0.6100 | 0.6407 | 308,382 | +0.03(+5.40%) |
Dec 08, 2022 | 0.6300 | 0.6300 | 0.6040 | 0.6079 | 308,200 | +0.00(+0.63%) |
Dec 07, 2022 | 0.6400 | 0.6499 | 0.6040 | 0.6041 | 272,110 | -0.04(-5.77%) |
Dec 06, 2022 | 0.6800 | 0.6900 | 0.6306 | 0.6411 | 217,052 | -0.03(-3.85%) |
Dec 05, 2022 | 0.6980 | 0.7000 | 0.6666 | 0.6668 | 158,778 | -0.03(-4.74%) |
Dec 02, 2022 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 139,436 | +0.03(+3.98%) |
Dec 01, 2022 | 0.6900 | 0.7100 | 0.6730 | 0.6732 | 179,533 | -0.01(-2.14%) |
Nov 30, 2022 | 0.6996 | 0.7000 | 0.6630 | 0.6879 | 316,700 | -0.01(-1.64%) |
Nov 29, 2022 | 0.6720 | 0.7000 | 0.6700 | 0.6994 | 242,999 | +0.03(+3.88%) |
Nov 28, 2022 | 0.7000 | 0.7100 | 0.6730 | 0.6733 | 111,844 | -0.05(-6.49%) |
Nov 25, 2022 | 0.6784 | 0.7200 | 0.6732 | 0.7200 | 101,911 | +0.03(+3.61%) |
Nov 23, 2022 | 0.6800 | 0.7000 | 0.6722 | 0.6949 | 124,864 | +0.00(+0.56%) |
Nov 22, 2022 | 0.6900 | 0.7126 | 0.6720 | 0.6910 | 179,162 | +0.02(+2.34%) |
Nov 21, 2022 | 0.7200 | 0.7200 | 0.6750 | 0.6752 | 464,482 | -0.05(-7.48%) |
Nov 18, 2022 | 0.7490 | 0.7550 | 0.7170 | 0.7298 | 332,535 | +0.01(+0.98%) |
Nov 17, 2022 | 0.7400 | 0.7451 | 0.7125 | 0.7227 | 161,879 | -0.02(-2.64%) |
Nov 16, 2022 | 0.7200 | 0.7460 | 0.7200 | 0.7423 | 278,703 | +0.01(+1.25%) |
Nov 15, 2022 | 0.7300 | 0.7467 | 0.7150 | 0.7331 | 198,308 | +0.02(+2.53%) |
Nov 14, 2022 | 0.7200 | 0.7400 | 0.7001 | 0.7150 | 195,734 | -0.00(-0.07%) |
Nov 11, 2022 | 0.6300 | 0.7250 | 0.6201 | 0.7155 | 468,988 | +0.10(+15.38%) |
Nov 10, 2022 | 0.6200 | 0.6443 | 0.6108 | 0.6201 | 279,580 | +0.01(+1.42%) |
Nov 09, 2022 | 0.6200 | 0.6413 | 0.6101 | 0.6114 | 379,329 | -0.00(-0.50%) |
Nov 08, 2022 | 0.6400 | 0.6500 | 0.6126 | 0.6145 | 395,662 | -0.03(-5.04%) |
Nov 07, 2022 | 0.6800 | 0.6750 | 0.6400 | 0.6471 | 130,017 | -0.03(-4.13%) |
Nov 04, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6750 | 197,079 | -0.01(-2.17%) |
Nov 03, 2022 | 0.7000 | 0.7089 | 0.6550 | 0.6900 | 201,889 | +0.00(+0.29%) |
Nov 02, 2022 | 0.7031 | 0.7284 | 0.6815 | 0.6880 | 249,407 | -0.02(-3.33%) |