Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9481 | 32,224 | +0.01(+1.34%) |
Jan 30, 2023 | 0.9600 | 0.9798 | 0.9103 | 0.9356 | 21,104 | -0.00(-0.48%) |
Jan 27, 2023 | 0.9700 | 0.9800 | 0.9100 | 0.9401 | 36,618 | -0.03(-2.88%) |
Jan 26, 2023 | 1.130 | 1.130 | 0.8757 | 0.9680 | 80,338 | -0.08(-7.81%) |
Jan 25, 2023 | 0.8900 | 1.150 | 0.8000 | 1.050 | 247,843 | +0.28(+36.35%) |
Jan 24, 2023 | 0.7480 | 0.8540 | 0.7480 | 0.7701 | 18,606 | -0.03(-3.74%) |
Jan 23, 2023 | 0.7376 | 0.8300 | 0.7376 | 0.8000 | 9,108 | +0.05(+6.67%) |
Jan 20, 2023 | 0.8100 | 0.8402 | 0.6699 | 0.7500 | 45,358 | -0.05(-6.48%) |
Jan 19, 2023 | 0.8361 | 1.000 | 0.7987 | 0.8020 | 49,935 | -0.05(-5.65%) |
Jan 18, 2023 | 1.000 | 1.060 | 0.7700 | 0.8500 | 99,197 | -0.12(-12.40%) |
Jan 17, 2023 | 0.8900 | 1.080 | 0.8099 | 0.9703 | 293,501 | +0.20(+26.01%) |
Jan 13, 2023 | 0.4830 | 0.8400 | 0.4749 | 0.7700 | 637,226 | +0.26(+50.42%) |
Jan 12, 2023 | 0.5120 | 0.5120 | 0.4709 | 0.5119 | 4,426 | +0.02(+4.47%) |
Jan 11, 2023 | 0.4900 | 0.5300 | 0.4900 | 0.4900 | 6,031 | -0.00(-0.55%) |
Jan 10, 2023 | 0.5400 | 0.5400 | 0.4650 | 0.4927 | 12,512 | -0.05(-8.74%) |
Jan 09, 2023 | 0.4298 | 0.5500 | 0.4298 | 0.5399 | 21,527 | +0.11(+25.56%) |
Jan 06, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 14,939 | +0.02(+4.93%) |
Jan 05, 2023 | 0.4700 | 0.4700 | 0.3740 | 0.4098 | 15,253 | -0.06(-12.79%) |
Jan 04, 2023 | 0.3885 | 0.5405 | 0.3703 | 0.4699 | 61,491 | +0.10(+27.00%) |
Jan 03, 2023 | 0.3900 | 0.4001 | 0.3700 | 0.3700 | 18,735 | -0.03(-7.50%) |
Dec 30, 2022 | 0.4000 | 0.4100 | 0.3600 | 0.4000 | 7,697 | -0.01(-2.42%) |
Dec 29, 2022 | 0.3753 | 0.4100 | 0.3660 | 0.4099 | 12,121 | +0.04(+10.34%) |
Dec 28, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3715 | 12,513 | +0.00(+0.41%) |
Dec 27, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 28,878 | -0.00(-1.20%) |
Dec 23, 2022 | 0.4100 | 0.4189 | 0.3500 | 0.3745 | 40,041 | -0.02(-3.95%) |
Dec 22, 2022 | 0.4200 | 0.4205 | 0.3800 | 0.3899 | 18,366 | -0.03(-7.17%) |
Dec 21, 2022 | 0.4340 | 0.4382 | 0.4200 | 0.4200 | 8,942 | -0.00(-0.05%) |
Dec 20, 2022 | 0.4502 | 0.4502 | 0.4107 | 0.4202 | 5,482 | -0.02(-4.57%) |
Dec 19, 2022 | 0.4600 | 0.4677 | 0.4000 | 0.4403 | 24,038 | -0.03(-6.30%) |
Dec 16, 2022 | 0.4600 | 0.4699 | 0.4401 | 0.4699 | 7,622 | +0.03(+6.75%) |
Dec 15, 2022 | 0.4780 | 0.4805 | 0.4391 | 0.4402 | 4,054 | -0.01(-2.18%) |
Dec 14, 2022 | 0.4700 | 0.4900 | 0.4390 | 0.4500 | 7,618 | -0.04(-8.14%) |
Dec 13, 2022 | 0.4600 | 0.4949 | 0.4600 | 0.4899 | 5,111 | +0.01(+1.14%) |
Dec 12, 2022 | 0.5000 | 0.5098 | 0.4501 | 0.4844 | 12,295 | -0.03(-6.21%) |
Dec 09, 2022 | 0.5400 | 0.5400 | 0.5040 | 0.5165 | 5,682 | +0.01(+2.48%) |
Dec 08, 2022 | 0.4900 | 0.5399 | 0.4600 | 0.5040 | 9,884 | -0.02(-4.00%) |
Dec 07, 2022 | 0.5460 | 0.5600 | 0.5200 | 0.5250 | 6,304 | +0.02(+4.79%) |
Dec 06, 2022 | 0.5605 | 0.5688 | 0.5010 | 0.5010 | 8,781 | -0.04(-7.67%) |
Dec 05, 2022 | 0.5212 | 0.5687 | 0.5000 | 0.5426 | 25,215 | +0.05(+9.33%) |
Dec 02, 2022 | 0.5900 | 0.5900 | 0.4710 | 0.4963 | 26,394 | +0.01(+1.29%) |
Dec 01, 2022 | 0.4900 | 0.5500 | 0.4876 | 0.4900 | 29,042 | +0.00(+0.84%) |
Nov 30, 2022 | 0.4524 | 0.4909 | 0.4050 | 0.4859 | 33,574 | +0.03(+7.40%) |
Nov 29, 2022 | 0.4174 | 0.4524 | 0.3700 | 0.4524 | 26,256 | +0.05(+13.81%) |
Nov 28, 2022 | 0.4270 | 0.4400 | 0.3860 | 0.3975 | 20,733 | -0.04(-8.47%) |
Nov 25, 2022 | 0.4398 | 0.4497 | 0.4005 | 0.4343 | 10,512 | +0.00(+1.00%) |
Nov 23, 2022 | 0.4100 | 0.4497 | 0.4100 | 0.4300 | 9,579 | +0.03(+7.45%) |
Nov 22, 2022 | 0.4101 | 0.4321 | 0.3982 | 0.4002 | 26,755 | +0.00(+0.50%) |
Nov 21, 2022 | 0.4100 | 0.4101 | 0.3950 | 0.3982 | 10,245 | -0.01(-2.90%) |
Nov 18, 2022 | 0.4343 | 0.4343 | 0.4000 | 0.4101 | 24,069 | -0.02(-5.55%) |
Nov 17, 2022 | 0.4700 | 0.4700 | 0.4257 | 0.4342 | 25,958 | -0.02(-3.51%) |
Nov 16, 2022 | 0.4700 | 0.4724 | 0.4300 | 0.4500 | 48,321 | +0.00(+0.02%) |
Nov 15, 2022 | 0.3700 | 0.5800 | 0.3600 | 0.4499 | 391,312 | -0.12(-20.72%) |
Nov 14, 2022 | 0.5932 | 0.5990 | 0.5500 | 0.5675 | 70,881 | +0.01(+1.30%) |
Nov 11, 2022 | 0.5900 | 0.6058 | 0.5600 | 0.5602 | 43,041 | +0.00(+0.00%) |
Nov 10, 2022 | 0.5511 | 0.6020 | 0.5511 | 0.5602 | 15,193 | +0.02(+3.66%) |
Nov 09, 2022 | 0.5750 | 0.6115 | 0.5302 | 0.5404 | 23,058 | -0.03(-6.02%) |
Nov 08, 2022 | 0.6200 | 0.6351 | 0.5750 | 0.5750 | 55,907 | -0.05(-7.29%) |
Nov 07, 2022 | 0.6427 | 0.7000 | 0.6202 | 0.6202 | 5,573 | -0.02(-3.50%) |
Nov 04, 2022 | 0.6200 | 0.7000 | 0.6200 | 0.6427 | 23,123 | +0.00(+0.42%) |
Nov 03, 2022 | 0.6060 | 0.6498 | 0.6060 | 0.6400 | 9,145 | +0.01(+2.11%) |
Nov 02, 2022 | 0.6353 | 0.6698 | 0.6010 | 0.6268 | 11,619 | +0.01(+1.41%) |