Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.7800 | 0.7799 | 0.7200 | 0.7341 | 50,062 | -0.04(-4.65%) |
Feb 27, 2023 | 0.7600 | 0.7899 | 0.7500 | 0.7699 | 72,239 | +0.02(+3.18%) |
Feb 24, 2023 | 0.8379 | 0.8389 | 0.7416 | 0.7462 | 46,599 | -0.10(-11.48%) |
Feb 23, 2023 | 0.7942 | 0.8600 | 0.7433 | 0.8430 | 335,600 | +0.11(+15.27%) |
Feb 22, 2023 | 0.7435 | 0.7881 | 0.7313 | 0.7313 | 81,867 | -0.03(-3.78%) |
Feb 21, 2023 | 0.8200 | 0.8200 | 0.7402 | 0.7600 | 46,281 | -0.04(-4.99%) |
Feb 17, 2023 | 0.7900 | 0.8177 | 0.7800 | 0.7999 | 19,131 | +0.01(+1.25%) |
Feb 16, 2023 | 0.8109 | 0.8199 | 0.7623 | 0.7900 | 17,210 | -0.03(-3.65%) |
Feb 15, 2023 | 0.7900 | 0.8299 | 0.7800 | 0.8199 | 26,789 | +0.05(+6.33%) |
Feb 14, 2023 | 0.7800 | 0.8025 | 0.7695 | 0.7711 | 26,254 | -0.01(-0.68%) |
Feb 13, 2023 | 0.7800 | 0.8166 | 0.7401 | 0.7764 | 132,993 | -0.05(-6.06%) |
Feb 10, 2023 | 0.8300 | 0.8300 | 0.7701 | 0.8265 | 53,357 | +0.05(+5.96%) |
Feb 09, 2023 | 0.8900 | 0.8900 | 0.7640 | 0.7800 | 129,228 | -0.03(-3.79%) |
Feb 08, 2023 | 0.8248 | 0.8299 | 0.7920 | 0.8107 | 76,496 | -0.02(-2.33%) |
Feb 07, 2023 | 0.8700 | 0.8700 | 0.8000 | 0.8300 | 140,081 | -0.02(-2.24%) |
Feb 06, 2023 | 0.9000 | 0.8996 | 0.8250 | 0.8490 | 179,733 | +0.03(+3.16%) |
Feb 03, 2023 | 0.8000 | 0.8599 | 0.7900 | 0.8230 | 228,109 | +0.03(+3.24%) |
Feb 02, 2023 | 0.7700 | 0.8500 | 0.7700 | 0.7972 | 242,514 | +0.02(+2.21%) |
Feb 01, 2023 | 0.8000 | 0.8300 | 0.7700 | 0.7800 | 232,108 | -0.04(-4.88%) |
Jan 31, 2023 | 0.8400 | 0.8600 | 0.7900 | 0.8200 | 112,892 | -0.01(-1.20%) |
Jan 30, 2023 | 0.8300 | 0.8774 | 0.8100 | 0.8300 | 122,383 | +0.01(+1.53%) |
Jan 27, 2023 | 0.8500 | 0.8600 | 0.7811 | 0.8175 | 216,288 | -0.02(-2.68%) |
Jan 26, 2023 | 0.8400 | 0.8999 | 0.7712 | 0.8400 | 183,458 | +0.03(+3.70%) |
Jan 25, 2023 | 0.7600 | 0.8845 | 0.7100 | 0.8100 | 320,073 | +0.08(+10.96%) |
Jan 24, 2023 | 0.7600 | 0.8000 | 0.7101 | 0.7300 | 145,217 | -0.02(-2.32%) |
Jan 23, 2023 | 0.7364 | 0.7999 | 0.7167 | 0.7473 | 109,096 | +0.02(+2.16%) |
Jan 20, 2023 | 0.7100 | 0.7885 | 0.7100 | 0.7315 | 99,383 | +0.00(+0.63%) |
Jan 19, 2023 | 0.7600 | 0.8000 | 0.7012 | 0.7269 | 112,356 | -0.04(-5.73%) |
Jan 18, 2023 | 0.8901 | 0.9150 | 0.7600 | 0.7711 | 136,847 | -0.10(-11.59%) |
Jan 17, 2023 | 0.9690 | 1.010 | 0.8610 | 0.8722 | 249,430 | +0.01(+1.42%) |
Jan 13, 2023 | 0.7630 | 0.9300 | 0.7630 | 0.8600 | 159,237 | +0.05(+6.17%) |
Jan 12, 2023 | 0.7500 | 0.8400 | 0.7208 | 0.8100 | 176,362 | +0.04(+5.19%) |
Jan 11, 2023 | 0.7800 | 0.7800 | 0.7223 | 0.7700 | 83,960 | +0.03(+4.05%) |
Jan 10, 2023 | 0.7684 | 0.7900 | 0.7175 | 0.7400 | 93,831 | +0.00(+0.45%) |
Jan 09, 2023 | 0.7800 | 0.7800 | 0.7278 | 0.7367 | 58,733 | -0.00(-0.45%) |
Jan 06, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 121,404 | -0.03(-4.18%) |
Jan 05, 2023 | 0.7876 | 0.8101 | 0.7500 | 0.7723 | 72,338 | -0.03(-4.06%) |
Jan 04, 2023 | 0.7200 | 0.8500 | 0.7000 | 0.8050 | 379,180 | +0.07(+8.78%) |
Jan 03, 2023 | 0.7200 | 0.8000 | 0.6800 | 0.7400 | 277,873 | +0.00(+0.00%) |
Dec 30, 2022 | 0.6800 | 0.7500 | 0.6800 | 0.7400 | 105,631 | +0.07(+11.16%) |
Dec 29, 2022 | 0.6800 | 0.7300 | 0.6538 | 0.6657 | 102,983 | -0.01(-2.10%) |
Dec 28, 2022 | 0.6800 | 0.7236 | 0.6700 | 0.6800 | 68,864 | -0.00(-0.23%) |
Dec 27, 2022 | 0.7700 | 0.7899 | 0.6816 | 0.6816 | 100,677 | -0.08(-10.90%) |
Dec 23, 2022 | 0.7900 | 0.8396 | 0.7500 | 0.7650 | 70,962 | -0.01(-1.90%) |
Dec 22, 2022 | 0.8200 | 0.8189 | 0.7600 | 0.7798 | 36,053 | -0.01(-0.94%) |
Dec 21, 2022 | 0.7500 | 0.8500 | 0.7500 | 0.7872 | 99,290 | +0.03(+4.26%) |
Dec 20, 2022 | 0.7800 | 0.8199 | 0.7400 | 0.7550 | 113,557 | -0.03(-4.42%) |
Dec 19, 2022 | 0.8000 | 0.9218 | 0.7800 | 0.7899 | 125,960 | -0.01(-1.52%) |
Dec 16, 2022 | 0.9100 | 0.9600 | 0.8021 | 0.8021 | 333,484 | -0.12(-13.21%) |
Dec 15, 2022 | 0.9601 | 0.9841 | 0.9149 | 0.9242 | 124,763 | -0.04(-4.23%) |
Dec 14, 2022 | 1.000 | 1.050 | 0.9602 | 0.9650 | 99,684 | -0.03(-2.53%) |
Dec 13, 2022 | 1.070 | 1.200 | 0.9700 | 0.9900 | 367,499 | -0.08(-7.48%) |
Dec 12, 2022 | 1.160 | 1.204 | 1.060 | 1.070 | 149,930 | -0.09(-7.76%) |
Dec 09, 2022 | 1.200 | 1.260 | 1.160 | 1.160 | 80,938 | -0.06(-4.92%) |
Dec 08, 2022 | 1.220 | 1.290 | 1.220 | 1.220 | 31,693 | -0.01(-0.81%) |
Dec 07, 2022 | 1.380 | 1.380 | 1.230 | 1.230 | 88,054 | -0.07(-5.38%) |
Dec 06, 2022 | 1.500 | 1.520 | 1.290 | 1.300 | 205,878 | -0.11(-7.80%) |
Dec 05, 2022 | 1.590 | 1.600 | 1.410 | 1.410 | 158,297 | -0.14(-9.03%) |
Dec 02, 2022 | 1.710 | 1.720 | 1.480 | 1.550 | 246,643 | -0.23(-12.92%) |