Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.8924 | 0.9250 | 0.8000 | 0.8500 | 140,797 | -0.05(-5.56%) |
Jan 30, 2023 | 0.9292 | 0.9292 | 0.8600 | 0.9000 | 107,175 | -0.04(-4.26%) |
Jan 27, 2023 | 0.9474 | 0.9600 | 0.9082 | 0.9400 | 108,356 | -0.02(-2.08%) |
Jan 26, 2023 | 0.9800 | 1.014 | 0.9550 | 0.9600 | 50,264 | -0.02(-1.55%) |
Jan 25, 2023 | 1.010 | 1.010 | 0.9600 | 0.9751 | 17,610 | +0.02(+1.85%) |
Jan 24, 2023 | 0.9523 | 1.040 | 0.9501 | 0.9574 | 168,417 | +0.01(+0.54%) |
Jan 23, 2023 | 1.020 | 1.020 | 0.9487 | 0.9523 | 131,595 | -0.05(-4.78%) |
Jan 20, 2023 | 0.9439 | 1.020 | 0.8610 | 1.000 | 332,021 | +0.00(+0.01%) |
Jan 19, 2023 | 1.020 | 1.040 | 0.9500 | 1.000 | 1,583,503 | +0.01(+0.85%) |
Jan 18, 2023 | 1.000 | 1.060 | 0.9916 | 0.9916 | 79,443 | -0.03(-2.78%) |
Jan 17, 2023 | 1.030 | 1.089 | 0.9850 | 1.020 | 182,264 | -0.03(-2.86%) |
Jan 13, 2023 | 1.080 | 1.100 | 0.9891 | 1.050 | 116,739 | -0.02(-1.87%) |
Jan 12, 2023 | 0.9100 | 1.080 | 0.9100 | 1.070 | 361,307 | +0.14(+15.05%) |
Jan 11, 2023 | 0.8825 | 0.9405 | 0.8825 | 0.9300 | 45,551 | +0.02(+2.20%) |
Jan 10, 2023 | 0.8800 | 0.9300 | 0.8500 | 0.9100 | 119,450 | +0.03(+3.41%) |
Jan 09, 2023 | 0.9300 | 0.9500 | 0.8500 | 0.8800 | 74,748 | -0.03(-3.31%) |
Jan 06, 2023 | 0.8400 | 0.9150 | 0.8200 | 0.9101 | 163,705 | +0.08(+8.99%) |
Jan 05, 2023 | 0.7799 | 0.8400 | 0.7700 | 0.8350 | 127,450 | +0.08(+11.33%) |
Jan 04, 2023 | 0.7036 | 0.7750 | 0.7036 | 0.7500 | 135,940 | +0.01(+1.15%) |
Jan 03, 2023 | 0.7318 | 0.7773 | 0.7202 | 0.7415 | 77,928 | -0.02(-2.43%) |
Dec 30, 2022 | 0.7699 | 0.7900 | 0.7201 | 0.7600 | 97,186 | -0.02(-2.19%) |
Dec 29, 2022 | 0.6829 | 0.8099 | 0.6829 | 0.7770 | 154,037 | +0.08(+11.00%) |
Dec 28, 2022 | 0.7400 | 0.7399 | 0.6536 | 0.7000 | 150,695 | -0.04(-4.76%) |
Dec 27, 2022 | 0.7276 | 0.7857 | 0.6771 | 0.7350 | 135,557 | +0.04(+5.02%) |
Dec 23, 2022 | 0.7049 | 0.7525 | 0.6999 | 0.6999 | 33,454 | -0.02(-2.78%) |
Dec 22, 2022 | 0.6835 | 0.7199 | 0.6500 | 0.7199 | 130,870 | +0.03(+4.18%) |
Dec 21, 2022 | 0.6403 | 0.7199 | 0.6403 | 0.6910 | 119,607 | +0.04(+6.44%) |
Dec 20, 2022 | 0.6303 | 0.6800 | 0.6300 | 0.6492 | 114,448 | -0.02(-3.10%) |
Dec 19, 2022 | 0.7093 | 0.7175 | 0.6456 | 0.6700 | 104,307 | -0.05(-7.06%) |
Dec 16, 2022 | 0.7000 | 0.7750 | 0.7000 | 0.7209 | 108,527 | -0.02(-2.09%) |
Dec 15, 2022 | 0.7081 | 0.7652 | 0.6800 | 0.7363 | 205,110 | +0.06(+8.28%) |
Dec 14, 2022 | 0.6790 | 0.7200 | 0.6770 | 0.6800 | 58,249 | -0.02(-2.86%) |
Dec 13, 2022 | 0.7200 | 0.7495 | 0.6905 | 0.7000 | 94,823 | -0.02(-2.59%) |
Dec 12, 2022 | 0.7400 | 0.7400 | 0.6763 | 0.7186 | 77,456 | +0.02(+2.66%) |
Dec 09, 2022 | 0.6600 | 0.7200 | 0.6500 | 0.7000 | 199,533 | +0.04(+6.06%) |
Dec 08, 2022 | 0.7300 | 0.7300 | 0.6442 | 0.6600 | 133,417 | -0.01(-2.00%) |
Dec 07, 2022 | 0.7300 | 0.7300 | 0.6607 | 0.6735 | 55,905 | -0.03(-4.24%) |
Dec 06, 2022 | 0.7178 | 0.7400 | 0.7000 | 0.7033 | 92,635 | -0.04(-4.96%) |
Dec 05, 2022 | 0.7900 | 0.7900 | 0.7228 | 0.7400 | 85,687 | -0.05(-6.21%) |
Dec 02, 2022 | 0.7800 | 0.8099 | 0.7300 | 0.7890 | 177,465 | +0.10(+14.31%) |
Dec 01, 2022 | 0.6000 | 0.7500 | 0.5801 | 0.6902 | 398,945 | +0.09(+15.38%) |
Nov 30, 2022 | 0.6300 | 0.6300 | 0.5500 | 0.5982 | 230,408 | +0.00(+0.54%) |
Nov 29, 2022 | 0.5883 | 0.6059 | 0.5739 | 0.5950 | 63,577 | +0.02(+2.59%) |
Nov 28, 2022 | 0.6300 | 0.6300 | 0.5608 | 0.5800 | 70,143 | -0.03(-5.52%) |
Nov 25, 2022 | 0.6236 | 0.6297 | 0.6000 | 0.6139 | 23,296 | -0.01(-1.25%) |
Nov 23, 2022 | 0.6816 | 0.6816 | 0.6184 | 0.6217 | 138,433 | -0.02(-2.36%) |
Nov 22, 2022 | 0.6651 | 0.6998 | 0.6366 | 0.6367 | 593,466 | -0.03(-4.18%) |
Nov 21, 2022 | 0.6951 | 0.7590 | 0.6645 | 0.6645 | 83,627 | +0.01(+0.99%) |
Nov 18, 2022 | 0.6500 | 0.6924 | 0.6480 | 0.6580 | 130,215 | +0.01(+1.64%) |
Nov 17, 2022 | 0.7161 | 0.7328 | 0.6401 | 0.6474 | 212,185 | -0.07(-9.33%) |
Nov 16, 2022 | 0.7200 | 0.7782 | 0.6997 | 0.7140 | 46,478 | -0.04(-4.67%) |
Nov 15, 2022 | 0.7411 | 0.7790 | 0.7400 | 0.7490 | 120,300 | +0.02(+2.72%) |
Nov 14, 2022 | 0.7300 | 0.7400 | 0.7198 | 0.7292 | 129,667 | -0.01(-1.45%) |
Nov 11, 2022 | 0.7000 | 0.7826 | 0.6840 | 0.7399 | 254,497 | +0.10(+15.16%) |
Nov 10, 2022 | 0.7497 | 0.7500 | 0.6425 | 0.6425 | 149,953 | -0.05(-6.88%) |
Nov 09, 2022 | 0.7500 | 0.7650 | 0.6689 | 0.6900 | 99,717 | -0.06(-7.41%) |
Nov 08, 2022 | 0.7700 | 0.8000 | 0.7243 | 0.7452 | 84,104 | +0.01(+0.69%) |
Nov 07, 2022 | 0.8000 | 0.8000 | 0.7316 | 0.7401 | 66,932 | -0.05(-6.32%) |
Nov 04, 2022 | 0.8200 | 0.8464 | 0.7570 | 0.7900 | 118,089 | -0.01(-0.93%) |
Nov 03, 2022 | 0.8000 | 0.8396 | 0.7930 | 0.7974 | 105,497 | -0.01(-0.82%) |
Nov 02, 2022 | 0.8400 | 0.8480 | 0.8020 | 0.8040 | 96,390 | -0.03(-3.90%) |