Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.340 | 1.350 | 1.260 | 1.270 | 44,404 | -0.02(-1.55%) |
Jan 30, 2023 | 1.230 | 1.390 | 1.220 | 1.290 | 59,436 | +0.09(+7.50%) |
Jan 27, 2023 | 1.250 | 1.250 | 1.200 | 1.200 | 3,439 | +0.00(+0.00%) |
Jan 26, 2023 | 1.240 | 1.250 | 1.200 | 1.200 | 9,002 | +0.01(+0.84%) |
Jan 25, 2023 | 1.240 | 1.250 | 1.091 | 1.190 | 39,270 | +0.02(+1.71%) |
Jan 24, 2023 | 1.040 | 1.200 | 1.020 | 1.170 | 82,317 | +0.16(+15.38%) |
Jan 23, 2023 | 0.9800 | 1.050 | 0.9800 | 1.014 | 9,336 | +0.03(+3.47%) |
Jan 20, 2023 | 1.020 | 1.040 | 0.9800 | 0.9800 | 45,060 | -0.05(-4.85%) |
Jan 19, 2023 | 1.030 | 1.040 | 1.010 | 1.030 | 23,784 | +0.02(+1.48%) |
Jan 18, 2023 | 1.030 | 1.030 | 0.9900 | 1.015 | 14,860 | -0.02(-1.46%) |
Jan 17, 2023 | 1.050 | 1.050 | 0.9701 | 1.030 | 35,582 | +0.00(+0.00%) |
Jan 13, 2023 | 0.9800 | 1.040 | 0.9800 | 1.030 | 49,380 | +0.05(+5.10%) |
Jan 12, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 19,579 | +0.01(+1.03%) |
Jan 11, 2023 | 0.9600 | 0.9700 | 0.9501 | 0.9700 | 2,190 | +0.01(+1.02%) |
Jan 10, 2023 | 0.9600 | 0.9700 | 0.9299 | 0.9602 | 7,217 | +0.04(+4.15%) |
Jan 09, 2023 | 0.9200 | 0.9700 | 0.9200 | 0.9219 | 4,853 | +0.01(+1.31%) |
Jan 06, 2023 | 0.9700 | 0.9750 | 0.9000 | 0.9100 | 6,387 | -0.03(-2.93%) |
Jan 05, 2023 | 0.9800 | 0.9800 | 0.9001 | 0.9375 | 2,147 | -0.00(-0.27%) |
Jan 04, 2023 | 0.9345 | 0.9468 | 0.9326 | 0.9400 | 4,051 | +0.05(+5.62%) |
Jan 03, 2023 | 0.9200 | 0.9800 | 0.8900 | 0.8900 | 38,710 | -0.04(-4.30%) |
Dec 30, 2022 | 0.9645 | 0.9650 | 0.9300 | 0.9300 | 6,621 | -0.00(-0.04%) |
Dec 29, 2022 | 0.9300 | 0.9678 | 0.9000 | 0.9304 | 17,857 | -0.04(-3.99%) |
Dec 28, 2022 | 0.9500 | 0.9799 | 0.9000 | 0.9691 | 7,061 | +0.04(+4.22%) |
Dec 27, 2022 | 0.9000 | 0.9630 | 0.9000 | 0.9299 | 3,430 | -0.02(-1.85%) |
Dec 23, 2022 | 0.9500 | 0.9789 | 0.9000 | 0.9474 | 5,508 | +0.11(+12.80%) |
Dec 22, 2022 | 0.8500 | 0.9001 | 0.7575 | 0.8399 | 43,244 | -0.08(-8.94%) |
Dec 21, 2022 | 0.9095 | 0.9696 | 0.8500 | 0.9224 | 27,497 | +0.07(+8.52%) |
Dec 20, 2022 | 0.8388 | 0.8813 | 0.7759 | 0.8500 | 18,231 | +0.01(+1.30%) |
Dec 19, 2022 | 0.9000 | 0.9200 | 0.7890 | 0.8391 | 44,228 | -0.08(-8.80%) |
Dec 16, 2022 | 0.9400 | 0.9677 | 0.9000 | 0.9201 | 47,769 | +0.02(+2.20%) |
Dec 15, 2022 | 0.8300 | 0.9700 | 0.7751 | 0.9003 | 67,038 | +0.08(+9.13%) |
Dec 14, 2022 | 0.8300 | 0.9800 | 0.7912 | 0.8250 | 58,913 | +0.03(+4.30%) |
Dec 13, 2022 | 0.8340 | 0.9000 | 0.7550 | 0.7910 | 79,821 | -0.02(-2.84%) |
Dec 12, 2022 | 0.7500 | 0.9400 | 0.7500 | 0.8141 | 43,972 | +0.06(+8.55%) |
Dec 09, 2022 | 0.7500 | 0.7692 | 0.7300 | 0.7500 | 14,633 | +0.03(+4.17%) |
Dec 08, 2022 | 0.7500 | 0.7700 | 0.7101 | 0.7200 | 63,018 | -0.04(-4.95%) |
Dec 07, 2022 | 0.7500 | 0.7673 | 0.7500 | 0.7575 | 20,481 | +0.03(+3.75%) |
Dec 06, 2022 | 0.7448 | 0.7700 | 0.7101 | 0.7301 | 98,851 | +0.01(+1.76%) |
Dec 05, 2022 | 0.8200 | 0.9378 | 0.7140 | 0.7175 | 87,308 | -0.08(-9.74%) |
Dec 02, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7949 | 55,138 | +0.03(+4.59%) |
Dec 01, 2022 | 0.7800 | 0.8084 | 0.7600 | 0.7600 | 38,062 | -0.02(-1.94%) |
Nov 30, 2022 | 0.7900 | 0.8001 | 0.7600 | 0.7750 | 13,343 | -0.03(-3.13%) |
Nov 29, 2022 | 0.8000 | 0.8526 | 0.7600 | 0.8000 | 57,397 | +0.04(+4.85%) |
Nov 28, 2022 | 0.9000 | 0.9000 | 0.7630 | 0.7630 | 8,899 | +0.00(+0.38%) |
Nov 25, 2022 | 0.8001 | 0.8251 | 0.7600 | 0.7601 | 21,719 | +0.03(+4.12%) |
Nov 23, 2022 | 0.7800 | 0.8759 | 0.7300 | 0.7300 | 30,926 | -0.02(-2.67%) |
Nov 22, 2022 | 0.7269 | 0.8024 | 0.7010 | 0.7500 | 6,534 | +0.02(+3.18%) |
Nov 21, 2022 | 0.7500 | 0.7694 | 0.6900 | 0.7269 | 9,115 | -0.00(-0.42%) |
Nov 18, 2022 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 14,052 | -0.04(-5.19%) |
Nov 17, 2022 | 0.7700 | 0.8000 | 0.7300 | 0.7700 | 5,517 | -0.03(-3.75%) |
Nov 16, 2022 | 0.8000 | 0.8000 | 0.6800 | 0.8000 | 20,692 | -0.02(-2.79%) |
Nov 15, 2022 | 0.8200 | 0.8500 | 0.8000 | 0.8230 | 26,704 | +0.00(+0.29%) |
Nov 14, 2022 | 0.8500 | 0.8600 | 0.8205 | 0.8206 | 50,176 | -0.06(-6.75%) |
Nov 11, 2022 | 0.8800 | 0.9540 | 0.8700 | 0.8800 | 22,692 | -0.00(-0.01%) |
Nov 10, 2022 | 0.9200 | 0.9401 | 0.8800 | 0.8801 | 15,003 | +0.00(+0.01%) |
Nov 09, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,073 | +0.00(+0.00%) |
Nov 08, 2022 | 0.9051 | 0.9150 | 0.8800 | 0.8800 | 10,284 | -0.03(-2.76%) |
Nov 07, 2022 | 0.9006 | 0.9400 | 0.9000 | 0.9050 | 5,589 | +0.01(+1.40%) |
Nov 04, 2022 | 0.8969 | 0.9000 | 0.8800 | 0.8925 | 11,988 | -0.01(-0.70%) |
Nov 03, 2022 | 0.8800 | 0.8988 | 0.8800 | 0.8988 | 2,947 | +0.02(+2.12%) |
Nov 02, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8801 | 21,524 | -0.03(-3.74%) |