Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.080 | 1.080 | 1.030 | 1.070 | 87,300 | +0.03(+2.88%) |
Jan 30, 2023 | 1.110 | 1.130 | 1.020 | 1.040 | 153,660 | -0.02(-1.89%) |
Jan 27, 2023 | 1.080 | 1.110 | 1.030 | 1.060 | 305,051 | +0.02(+1.92%) |
Jan 26, 2023 | 1.040 | 1.090 | 1.020 | 1.040 | 222,008 | -0.01(-0.95%) |
Jan 25, 2023 | 0.9500 | 1.060 | 0.9300 | 1.050 | 445,097 | +0.12(+12.90%) |
Jan 24, 2023 | 0.9000 | 0.9380 | 0.8900 | 0.9300 | 135,602 | +0.01(+1.09%) |
Jan 23, 2023 | 0.8700 | 0.9384 | 0.8500 | 0.9200 | 223,142 | +0.04(+4.93%) |
Jan 20, 2023 | 0.8500 | 0.9000 | 0.8300 | 0.8768 | 164,392 | +0.05(+5.64%) |
Jan 19, 2023 | 0.8000 | 0.8600 | 0.8000 | 0.8300 | 180,465 | +0.03(+3.74%) |
Jan 18, 2023 | 0.8649 | 0.8649 | 0.7610 | 0.8001 | 259,716 | -0.05(-5.49%) |
Jan 17, 2023 | 0.8700 | 0.9000 | 0.8400 | 0.8466 | 162,882 | -0.02(-2.69%) |
Jan 13, 2023 | 0.8299 | 0.8780 | 0.8295 | 0.8700 | 223,461 | +0.03(+3.57%) |
Jan 12, 2023 | 0.7693 | 0.8500 | 0.7600 | 0.8400 | 433,185 | +0.05(+6.99%) |
Jan 11, 2023 | 0.7900 | 0.7980 | 0.7600 | 0.7851 | 76,467 | +0.02(+2.72%) |
Jan 10, 2023 | 0.7572 | 0.7916 | 0.7500 | 0.7643 | 149,783 | +0.06(+9.17%) |
Jan 09, 2023 | 0.7710 | 0.8150 | 0.6500 | 0.7001 | 179,251 | -0.04(-5.94%) |
Jan 06, 2023 | 0.7766 | 0.7811 | 0.7300 | 0.7443 | 59,300 | +0.00(+0.23%) |
Jan 05, 2023 | 0.7900 | 0.7900 | 0.7203 | 0.7426 | 258,022 | +0.02(+3.14%) |
Jan 04, 2023 | 0.7100 | 0.7400 | 0.7043 | 0.7200 | 55,724 | +0.04(+5.88%) |
Jan 03, 2023 | 0.6500 | 0.7500 | 0.6500 | 0.6800 | 85,503 | +0.05(+7.92%) |
Dec 30, 2022 | 0.6300 | 0.6544 | 0.5950 | 0.6301 | 124,461 | +0.00(+0.02%) |
Dec 29, 2022 | 0.6100 | 0.6300 | 0.6006 | 0.6300 | 121,712 | +0.03(+5.00%) |
Dec 28, 2022 | 0.5918 | 0.6130 | 0.5800 | 0.6000 | 40,624 | +0.00(+0.05%) |
Dec 27, 2022 | 0.5900 | 0.6300 | 0.5700 | 0.5997 | 56,707 | +0.04(+7.09%) |
Dec 23, 2022 | 0.5600 | 0.6000 | 0.5600 | 0.5600 | 36,311 | +0.01(+1.01%) |
Dec 22, 2022 | 0.6100 | 0.6100 | 0.5500 | 0.5544 | 156,926 | -0.05(-7.60%) |
Dec 21, 2022 | 0.6181 | 0.6283 | 0.5705 | 0.6000 | 81,827 | -0.01(-1.27%) |
Dec 20, 2022 | 0.5865 | 0.6500 | 0.5800 | 0.6077 | 90,282 | +0.01(+1.28%) |
Dec 19, 2022 | 0.5821 | 0.6500 | 0.5821 | 0.6000 | 26,188 | -0.02(-2.44%) |
Dec 16, 2022 | 0.6105 | 0.6400 | 0.5805 | 0.6150 | 50,830 | +0.01(+1.49%) |
Dec 15, 2022 | 0.6390 | 0.6500 | 0.6000 | 0.6060 | 162,424 | -0.02(-2.65%) |
Dec 14, 2022 | 0.6500 | 0.6896 | 0.6200 | 0.6225 | 38,457 | -0.01(-1.57%) |
Dec 13, 2022 | 0.7200 | 0.7200 | 0.6200 | 0.6324 | 74,980 | -0.01(-1.11%) |
Dec 12, 2022 | 0.6600 | 0.6899 | 0.6273 | 0.6395 | 54,147 | -0.01(-1.80%) |
Dec 09, 2022 | 0.6700 | 0.6905 | 0.6302 | 0.6512 | 110,787 | +0.01(+1.73%) |
Dec 08, 2022 | 0.6400 | 0.6759 | 0.6301 | 0.6401 | 150,163 | +0.02(+2.50%) |
Dec 07, 2022 | 0.7248 | 0.7250 | 0.5507 | 0.6245 | 454,791 | -0.09(-12.65%) |
Dec 06, 2022 | 0.7302 | 0.7302 | 0.7000 | 0.7149 | 91,112 | -0.01(-1.09%) |
Dec 05, 2022 | 0.7800 | 0.7800 | 0.7155 | 0.7228 | 194,387 | -0.05(-6.13%) |
Dec 02, 2022 | 0.7700 | 0.7899 | 0.7480 | 0.7700 | 64,976 | +0.02(+2.57%) |
Dec 01, 2022 | 0.7615 | 0.7900 | 0.7111 | 0.7507 | 108,175 | -0.02(-2.49%) |
Nov 30, 2022 | 0.7600 | 0.7850 | 0.7414 | 0.7699 | 112,598 | -0.01(-0.66%) |
Nov 29, 2022 | 0.7940 | 0.7990 | 0.7600 | 0.7750 | 100,139 | -0.02(-2.59%) |
Nov 28, 2022 | 0.8215 | 0.8299 | 0.7701 | 0.7956 | 36,687 | -0.02(-2.38%) |
Nov 25, 2022 | 0.8030 | 0.8297 | 0.8030 | 0.8150 | 12,334 | -0.01(-0.62%) |
Nov 23, 2022 | 0.7853 | 0.8530 | 0.7853 | 0.8201 | 64,670 | +0.01(+1.67%) |
Nov 22, 2022 | 0.8200 | 0.8302 | 0.7822 | 0.8066 | 66,891 | -0.01(-1.63%) |
Nov 21, 2022 | 0.8000 | 0.8498 | 0.8000 | 0.8200 | 96,294 | -0.03(-3.52%) |
Nov 18, 2022 | 0.7972 | 0.8700 | 0.7500 | 0.8499 | 231,023 | +0.04(+4.91%) |
Nov 17, 2022 | 0.8281 | 0.8573 | 0.8000 | 0.8101 | 95,508 | -0.02(-2.84%) |
Nov 16, 2022 | 0.8150 | 0.8600 | 0.8000 | 0.8338 | 83,088 | +0.02(+2.29%) |
Nov 15, 2022 | 0.7700 | 0.8650 | 0.7700 | 0.8151 | 439,496 | +0.05(+7.08%) |
Nov 14, 2022 | 0.7800 | 0.8700 | 0.6675 | 0.7612 | 2,205,865 | -0.02(-2.41%) |
Nov 11, 2022 | 0.8000 | 0.8800 | 0.7105 | 0.7800 | 1,260,816 | +0.01(+1.71%) |
Nov 10, 2022 | 0.7500 | 0.7900 | 0.7269 | 0.7669 | 41,347 | +0.06(+9.17%) |
Nov 09, 2022 | 0.7400 | 0.7800 | 0.7025 | 0.7025 | 40,517 | -0.01(-1.82%) |
Nov 08, 2022 | 0.7600 | 0.7700 | 0.7100 | 0.7155 | 63,903 | -0.03(-3.60%) |
Nov 07, 2022 | 0.7600 | 0.7799 | 0.7200 | 0.7422 | 32,030 | -0.01(-1.04%) |
Nov 04, 2022 | 0.7500 | 0.8163 | 0.7300 | 0.7500 | 30,991 | -0.04(-5.06%) |
Nov 03, 2022 | 0.7500 | 0.8181 | 0.7460 | 0.7900 | 59,161 | -0.04(-4.82%) |
Nov 02, 2022 | 0.8080 | 0.8396 | 0.7701 | 0.8300 | 72,172 | +0.03(+3.75%) |