Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.9150 | 0.9599 | 0.8700 | 0.8960 | 23,668 | +0.05(+5.40%) |
Feb 27, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8501 | 35,908 | -0.06(-6.70%) |
Feb 24, 2023 | 0.9918 | 0.9918 | 0.8964 | 0.9111 | 48,058 | -0.05(-5.08%) |
Feb 23, 2023 | 0.9500 | 0.9599 | 0.8900 | 0.9599 | 41,310 | +0.06(+6.54%) |
Feb 22, 2023 | 0.9500 | 0.9500 | 0.9010 | 0.9010 | 18,677 | -0.05(-5.13%) |
Feb 21, 2023 | 0.9300 | 0.9499 | 0.8900 | 0.9497 | 33,090 | +0.06(+6.71%) |
Feb 17, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.8900 | 2,818 | -0.02(-2.41%) |
Feb 16, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9120 | 28,347 | -0.03(-3.34%) |
Feb 15, 2023 | 0.8700 | 0.9500 | 0.8501 | 0.9435 | 232,987 | +0.09(+10.99%) |
Feb 14, 2023 | 0.8800 | 0.9000 | 0.8501 | 0.8501 | 36,051 | -0.05(-5.53%) |
Feb 13, 2023 | 0.8900 | 0.9300 | 0.8558 | 0.8999 | 18,739 | -0.01(-1.11%) |
Feb 10, 2023 | 0.9000 | 0.9500 | 0.8901 | 0.9100 | 25,376 | +0.01(+1.11%) |
Feb 09, 2023 | 0.9500 | 0.9500 | 0.8500 | 0.9000 | 25,514 | -0.05(-5.26%) |
Feb 08, 2023 | 0.9400 | 0.9500 | 0.8800 | 0.9500 | 6,068 | +0.02(+2.15%) |
Feb 07, 2023 | 0.9300 | 0.9300 | 0.8900 | 0.9300 | 23,611 | +0.01(+0.54%) |
Feb 06, 2023 | 0.9700 | 0.9763 | 0.9000 | 0.9250 | 25,334 | -0.00(-0.53%) |
Feb 03, 2023 | 0.9000 | 0.9500 | 0.8800 | 0.9299 | 20,797 | -0.02(-2.12%) |
Feb 02, 2023 | 0.9629 | 1.000 | 0.9127 | 0.9500 | 36,546 | +0.00(+0.00%) |
Feb 01, 2023 | 0.9629 | 0.9629 | 0.9100 | 0.9500 | 15,344 | +0.03(+3.49%) |
Jan 31, 2023 | 0.8601 | 0.9600 | 0.8601 | 0.9180 | 42,832 | +0.03(+3.15%) |
Jan 30, 2023 | 0.9200 | 0.9699 | 0.8799 | 0.8900 | 47,611 | -0.01(-1.22%) |
Jan 27, 2023 | 0.9450 | 0.9500 | 0.8900 | 0.9010 | 24,008 | -0.01(-1.00%) |
Jan 26, 2023 | 0.9500 | 0.9600 | 0.9101 | 0.9101 | 11,877 | -0.04(-4.20%) |
Jan 25, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 25,089 | +0.00(+0.00%) |
Jan 24, 2023 | 0.9300 | 0.9800 | 0.9251 | 0.9500 | 21,349 | +0.03(+3.26%) |
Jan 23, 2023 | 0.8800 | 0.9300 | 0.8664 | 0.9200 | 51,401 | +0.04(+4.43%) |
Jan 20, 2023 | 0.8700 | 0.9500 | 0.8500 | 0.8810 | 14,298 | +0.00(+0.11%) |
Jan 19, 2023 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 38,193 | +0.00(+0.11%) |
Jan 18, 2023 | 0.8720 | 0.8999 | 0.8630 | 0.8790 | 28,412 | +0.02(+1.87%) |
Jan 17, 2023 | 0.8500 | 0.8629 | 0.8200 | 0.8629 | 47,737 | +0.03(+3.96%) |
Jan 13, 2023 | 0.8400 | 0.8600 | 0.8000 | 0.8300 | 15,822 | +0.00(+0.00%) |
Jan 12, 2023 | 0.9300 | 0.9300 | 0.8000 | 0.8300 | 129,592 | -0.11(-11.70%) |
Jan 11, 2023 | 0.9500 | 0.9600 | 0.9103 | 0.9400 | 22,612 | +0.00(+0.52%) |
Jan 10, 2023 | 0.9315 | 0.9799 | 0.9102 | 0.9351 | 21,133 | -0.01(-1.57%) |
Jan 09, 2023 | 0.9500 | 1.047 | 0.9300 | 0.9500 | 112,919 | -0.10(-9.52%) |
Jan 06, 2023 | 1.120 | 1.120 | 0.9810 | 1.050 | 146,336 | -0.07(-6.25%) |
Jan 05, 2023 | 1.150 | 1.170 | 1.050 | 1.120 | 122,751 | +0.03(+2.75%) |
Jan 04, 2023 | 1.030 | 1.168 | 0.9900 | 1.090 | 218,335 | +0.07(+6.86%) |
Jan 03, 2023 | 0.7500 | 1.020 | 0.7500 | 1.020 | 369,100 | +0.29(+39.73%) |
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%) |