Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.7000 | 0.8799 | 0.6701 | 0.7900 | 1,306,791 | +0.14(+21.35%) |
Jan 30, 2023 | 0.6400 | 0.7333 | 0.6011 | 0.6510 | 587,184 | -0.01(-1.87%) |
Jan 27, 2023 | 0.5600 | 0.7690 | 0.5300 | 0.6634 | 3,829,193 | +0.14(+26.85%) |
Jan 26, 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5230 | 30,530 | +0.01(+2.41%) |
Jan 25, 2023 | 0.5359 | 0.5399 | 0.5055 | 0.5107 | 25,581 | +0.00(+0.06%) |
Jan 24, 2023 | 0.5400 | 0.5399 | 0.4823 | 0.5104 | 68,386 | -0.03(-5.48%) |
Jan 23, 2023 | 0.5619 | 0.6005 | 0.5400 | 0.5400 | 70,244 | +0.01(+2.43%) |
Jan 20, 2023 | 0.5500 | 0.5500 | 0.5025 | 0.5272 | 76,023 | +0.00(+0.40%) |
Jan 19, 2023 | 0.4900 | 0.5600 | 0.4900 | 0.5251 | 92,782 | +0.03(+5.65%) |
Jan 18, 2023 | 0.5900 | 0.6189 | 0.4970 | 0.4970 | 197,820 | -0.09(-14.90%) |
Jan 17, 2023 | 0.6000 | 0.6000 | 0.5610 | 0.5840 | 61,881 | +0.00(+0.69%) |
Jan 13, 2023 | 0.5600 | 0.6200 | 0.5600 | 0.5800 | 79,813 | +0.03(+4.58%) |
Jan 12, 2023 | 0.5750 | 0.6399 | 0.5500 | 0.5546 | 219,540 | -0.01(-2.01%) |
Jan 11, 2023 | 0.5800 | 0.5896 | 0.5316 | 0.5660 | 243,532 | +0.01(+1.51%) |
Jan 10, 2023 | 0.5600 | 0.6099 | 0.5269 | 0.5576 | 376,736 | +0.04(+8.27%) |
Jan 09, 2023 | 0.5400 | 0.5500 | 0.5015 | 0.5150 | 79,911 | +0.01(+0.98%) |
Jan 06, 2023 | 0.5340 | 0.5499 | 0.4950 | 0.5100 | 84,218 | +0.00(+0.18%) |
Jan 05, 2023 | 0.4873 | 0.5750 | 0.4800 | 0.5091 | 136,312 | +0.02(+3.69%) |
Jan 04, 2023 | 0.4800 | 0.5160 | 0.4800 | 0.4910 | 72,209 | +0.02(+4.36%) |
Jan 03, 2023 | 0.4750 | 0.5280 | 0.4310 | 0.4705 | 126,316 | +0.03(+7.81%) |
Dec 30, 2022 | 0.4600 | 0.4915 | 0.4300 | 0.4364 | 82,360 | -0.02(-5.13%) |
Dec 29, 2022 | 0.4656 | 0.4918 | 0.4400 | 0.4600 | 81,648 | -0.02(-4.17%) |
Dec 28, 2022 | 0.5800 | 0.5800 | 0.4770 | 0.4800 | 191,095 | -0.05(-9.43%) |
Dec 27, 2022 | 0.4509 | 0.5745 | 0.4255 | 0.5300 | 446,136 | +0.07(+15.22%) |
Dec 23, 2022 | 0.4580 | 0.4699 | 0.4579 | 0.4600 | 42,137 | -0.02(-3.18%) |
Dec 22, 2022 | 0.4956 | 0.4956 | 0.4510 | 0.4751 | 83,345 | -0.03(-5.73%) |
Dec 21, 2022 | 0.5064 | 0.5064 | 0.4800 | 0.5040 | 51,812 | +0.01(+2.98%) |
Dec 20, 2022 | 0.4712 | 0.5100 | 0.4634 | 0.4894 | 113,964 | +0.02(+3.88%) |
Dec 19, 2022 | 0.4947 | 0.4999 | 0.4623 | 0.4711 | 38,854 | -0.04(-7.63%) |
Dec 16, 2022 | 0.5379 | 0.5446 | 0.4752 | 0.5100 | 213,327 | -0.03(-5.17%) |
Dec 15, 2022 | 0.5887 | 0.6100 | 0.5031 | 0.5378 | 307,895 | -0.07(-11.52%) |
Dec 14, 2022 | 0.6180 | 0.6499 | 0.6000 | 0.6078 | 164,337 | -0.01(-1.54%) |
Dec 13, 2022 | 0.6200 | 0.7300 | 0.6100 | 0.6173 | 324,154 | -0.02(-3.47%) |
Dec 12, 2022 | 0.7175 | 0.7347 | 0.6000 | 0.6395 | 404,109 | -0.10(-12.98%) |
Dec 09, 2022 | 0.6800 | 0.7800 | 0.6400 | 0.7349 | 1,009,012 | +0.08(+12.15%) |
Dec 08, 2022 | 0.6788 | 0.6900 | 0.6203 | 0.6553 | 605,322 | +0.05(+7.82%) |
Dec 07, 2022 | 0.7100 | 0.7400 | 0.5800 | 0.6078 | 880,349 | -0.04(-6.49%) |
Dec 06, 2022 | 0.6600 | 0.6846 | 0.6100 | 0.6500 | 470,535 | +0.03(+4.84%) |
Dec 05, 2022 | 0.6100 | 0.6600 | 0.5910 | 0.6200 | 232,599 | -0.00(-0.18%) |
Dec 02, 2022 | 0.6990 | 0.7096 | 0.6200 | 0.6211 | 208,472 | -0.09(-13.00%) |
Dec 01, 2022 | 0.6600 | 0.9500 | 0.6600 | 0.7139 | 2,333,067 | +0.05(+8.15%) |
Nov 30, 2022 | 0.7000 | 0.7000 | 0.6501 | 0.6601 | 74,024 | -0.02(-3.08%) |
Nov 29, 2022 | 0.6300 | 0.6999 | 0.6300 | 0.6811 | 46,731 | +0.01(+1.82%) |
Nov 28, 2022 | 0.6900 | 0.6900 | 0.6400 | 0.6689 | 43,785 | -0.03(-3.73%) |
Nov 25, 2022 | 0.7100 | 0.7190 | 0.6751 | 0.6948 | 31,182 | -0.00(-0.70%) |
Nov 23, 2022 | 0.7000 | 0.7289 | 0.6700 | 0.6997 | 25,786 | -0.00(-0.03%) |
Nov 22, 2022 | 0.6913 | 0.7400 | 0.6513 | 0.6999 | 132,913 | +0.03(+4.48%) |
Nov 21, 2022 | 0.6706 | 0.6780 | 0.6403 | 0.6699 | 41,733 | +0.01(+2.27%) |
Nov 18, 2022 | 0.6512 | 0.6800 | 0.6325 | 0.6550 | 47,341 | +0.02(+2.36%) |
Nov 17, 2022 | 0.6380 | 0.6593 | 0.6296 | 0.6399 | 19,211 | +0.00(+0.05%) |
Nov 16, 2022 | 0.6262 | 0.6400 | 0.6225 | 0.6396 | 13,393 | -0.00(-0.14%) |
Nov 15, 2022 | 0.6302 | 0.6784 | 0.6155 | 0.6405 | 48,126 | -0.03(-4.10%) |
Nov 14, 2022 | 0.6670 | 0.6725 | 0.6320 | 0.6679 | 44,085 | +0.03(+4.02%) |
Nov 11, 2022 | 0.6396 | 0.6773 | 0.6396 | 0.6421 | 46,991 | +0.00(+0.34%) |
Nov 10, 2022 | 0.6700 | 0.6773 | 0.6011 | 0.6399 | 189,008 | -0.04(-5.52%) |
Nov 09, 2022 | 0.6617 | 0.7198 | 0.6501 | 0.6773 | 42,227 | +0.03(+5.01%) |
Nov 08, 2022 | 0.6441 | 0.7079 | 0.6400 | 0.6450 | 105,018 | -0.03(-4.84%) |
Nov 07, 2022 | 0.7400 | 0.7625 | 0.6700 | 0.6778 | 49,010 | -0.09(-11.95%) |
Nov 04, 2022 | 0.7999 | 0.7999 | 0.7325 | 0.7698 | 39,522 | -0.03(-3.29%) |
Nov 03, 2022 | 0.7700 | 0.8035 | 0.7511 | 0.7960 | 47,157 | +0.00(+0.01%) |
Nov 02, 2022 | 0.8000 | 0.8290 | 0.7700 | 0.7959 | 25,958 | -0.01(-1.73%) |