Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.6112 | 0.7399 | 0.6112 | 0.7300 | 125,182 | +0.06(+8.97%) |
Dec 29, 2022 | 0.6499 | 0.6699 | 0.5843 | 0.6699 | 238,401 | +0.10(+18.55%) |
Dec 28, 2022 | 0.5596 | 0.5987 | 0.5430 | 0.5651 | 86,088 | +0.01(+0.89%) |
Dec 27, 2022 | 0.5303 | 0.5746 | 0.5204 | 0.5601 | 72,715 | +0.01(+1.82%) |
Dec 23, 2022 | 0.6000 | 0.6500 | 0.5200 | 0.5501 | 56,232 | -0.01(-2.60%) |
Dec 22, 2022 | 0.5591 | 0.6000 | 0.5500 | 0.5648 | 48,388 | -0.04(-5.87%) |
Dec 21, 2022 | 0.6500 | 0.6500 | 0.5749 | 0.6000 | 114,927 | -0.05(-7.55%) |
Dec 20, 2022 | 0.6403 | 0.6600 | 0.6101 | 0.6490 | 30,522 | -0.02(-3.13%) |
Dec 19, 2022 | 0.6600 | 0.6900 | 0.6265 | 0.6700 | 38,418 | +0.00(+0.30%) |
Dec 16, 2022 | 0.6152 | 0.6698 | 0.6152 | 0.6680 | 36,488 | +0.04(+6.56%) |
Dec 15, 2022 | 0.6300 | 0.6300 | 0.6060 | 0.6269 | 34,324 | +0.00(+0.03%) |
Dec 14, 2022 | 0.6300 | 0.6363 | 0.6020 | 0.6267 | 30,673 | +0.02(+4.10%) |
Dec 13, 2022 | 0.6255 | 0.6600 | 0.6000 | 0.6020 | 78,363 | -0.02(-3.68%) |
Dec 12, 2022 | 0.6800 | 0.6800 | 0.6012 | 0.6250 | 33,560 | -0.02(-3.83%) |
Dec 09, 2022 | 0.5904 | 0.6499 | 0.5904 | 0.6499 | 16,632 | +0.03(+4.81%) |
Dec 08, 2022 | 0.6200 | 0.6498 | 0.5800 | 0.6201 | 37,828 | -0.01(-1.15%) |
Dec 07, 2022 | 0.7153 | 0.7200 | 0.6150 | 0.6273 | 46,125 | -0.03(-4.13%) |
Dec 06, 2022 | 0.6800 | 0.7198 | 0.6500 | 0.6543 | 54,831 | -0.05(-6.49%) |
Dec 05, 2022 | 0.7200 | 0.7200 | 0.6800 | 0.6997 | 38,665 | +0.03(+4.01%) |
Dec 02, 2022 | 0.6718 | 0.6899 | 0.6701 | 0.6727 | 17,020 | +0.00(+0.39%) |
Dec 01, 2022 | 0.6720 | 0.6890 | 0.6622 | 0.6701 | 37,988 | -0.01(-1.28%) |
Nov 30, 2022 | 0.6697 | 0.6990 | 0.6450 | 0.6788 | 70,949 | -0.00(-0.07%) |
Nov 29, 2022 | 0.6800 | 0.6939 | 0.6651 | 0.6793 | 26,134 | -0.00(-0.10%) |
Nov 28, 2022 | 0.7000 | 0.7091 | 0.6602 | 0.6800 | 59,197 | -0.03(-4.12%) |
Nov 25, 2022 | 0.6900 | 0.7400 | 0.6900 | 0.7092 | 15,199 | -0.00(-0.13%) |
Nov 23, 2022 | 0.6800 | 0.7197 | 0.6700 | 0.7101 | 85,202 | +0.03(+5.18%) |
Nov 22, 2022 | 0.7100 | 0.7200 | 0.6502 | 0.6751 | 163,032 | -0.03(-4.24%) |
Nov 21, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7050 | 132,211 | +0.01(+0.71%) |
Nov 18, 2022 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 133,096 | +0.02(+2.94%) |
Nov 17, 2022 | 0.6615 | 0.6850 | 0.6224 | 0.6800 | 198,512 | +0.06(+9.24%) |
Nov 16, 2022 | 0.6257 | 0.6350 | 0.5411 | 0.6225 | 773,166 | +0.08(+15.75%) |
Nov 15, 2022 | 0.5600 | 0.5900 | 0.5247 | 0.5378 | 206,105 | -0.02(-3.96%) |
Nov 14, 2022 | 0.5500 | 0.6000 | 0.5251 | 0.5600 | 585,757 | +0.06(+12.00%) |
Nov 11, 2022 | 0.6000 | 0.6188 | 0.4722 | 0.5000 | 768,027 | -0.12(-19.20%) |
Nov 10, 2022 | 0.7600 | 0.7600 | 0.6100 | 0.6188 | 40,151 | +0.01(+1.44%) |
Nov 09, 2022 | 0.6100 | 0.6400 | 0.6000 | 0.6100 | 26,228 | +0.01(+1.68%) |
Nov 08, 2022 | 0.6300 | 0.6601 | 0.5768 | 0.5999 | 417,576 | -0.03(-4.78%) |
Nov 07, 2022 | 0.6639 | 0.6980 | 0.6200 | 0.6300 | 78,532 | -0.02(-3.08%) |
Nov 04, 2022 | 0.8200 | 0.8200 | 0.6000 | 0.6500 | 199,383 | -0.02(-3.42%) |
Nov 03, 2022 | 0.7400 | 0.7400 | 0.6699 | 0.6730 | 123,560 | -0.03(-3.86%) |
Nov 02, 2022 | 0.7600 | 0.7800 | 0.6800 | 0.7000 | 81,056 | -0.06(-7.89%) |
Nov 01, 2022 | 0.8010 | 0.8010 | 0.7524 | 0.7600 | 81,348 | -0.02(-2.89%) |
Oct 31, 2022 | 0.7655 | 0.7950 | 0.7650 | 0.7826 | 21,105 | -0.02(-2.18%) |
Oct 28, 2022 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 73,460 | +0.00(+0.13%) |
Oct 27, 2022 | 0.8200 | 0.8200 | 0.7619 | 0.7990 | 13,275 | +0.02(+2.27%) |
Oct 26, 2022 | 0.7601 | 0.8000 | 0.7600 | 0.7813 | 34,359 | -0.02(-2.09%) |
Oct 25, 2022 | 0.7000 | 0.7980 | 0.7000 | 0.7980 | 42,940 | +0.05(+7.26%) |
Oct 24, 2022 | 0.8300 | 0.9070 | 0.6911 | 0.7440 | 257,106 | -0.09(-10.37%) |
Oct 21, 2022 | 0.8500 | 0.9100 | 0.8300 | 0.8301 | 54,615 | -0.00(-0.59%) |
Oct 20, 2022 | 0.8352 | 0.8900 | 0.8301 | 0.8350 | 35,501 | -0.01(-1.03%) |
Oct 19, 2022 | 0.8580 | 0.8580 | 0.8000 | 0.8437 | 41,450 | +0.04(+5.46%) |
Oct 18, 2022 | 0.8600 | 0.8800 | 0.7919 | 0.8000 | 137,972 | -0.02(-2.71%) |
Oct 17, 2022 | 0.8899 | 0.8899 | 0.8000 | 0.8223 | 86,497 | -0.02(-2.11%) |
Oct 14, 2022 | 0.8799 | 0.8800 | 0.8387 | 0.8400 | 60,237 | -0.03(-3.53%) |
Oct 13, 2022 | 0.9001 | 0.9699 | 0.8500 | 0.8707 | 83,010 | -0.06(-6.40%) |
Oct 12, 2022 | 0.9446 | 0.9700 | 0.8800 | 0.9302 | 112,394 | -0.04(-4.10%) |
Oct 11, 2022 | 1.002 | 1.002 | 0.9450 | 0.9700 | 102,750 | -0.05(-4.90%) |
Oct 10, 2022 | 1.020 | 1.100 | 0.9802 | 1.020 | 138,793 | -0.02(-1.92%) |
Oct 07, 2022 | 1.050 | 1.060 | 1.000 | 1.040 | 278,393 | -0.01(-0.95%) |
Oct 06, 2022 | 1.130 | 1.130 | 0.9600 | 1.050 | 1,019,471 | +0.00(+0.00%) |
Oct 05, 2022 | 1.030 | 1.150 | 1.010 | 1.050 | 39,145 | +0.04(+3.96%) |
Oct 04, 2022 | 1.040 | 1.090 | 1.010 | 1.010 | 27,069 | +0.00(+0.00%) |