Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.7500 | 0.7785 | 0.7302 | 0.7302 | 983,051 | +0.00(+0.03%) |
Feb 27, 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7300 | 381,274 | +0.03(+4.29%) |
Feb 24, 2023 | 0.7600 | 0.7620 | 0.7000 | 0.7000 | 1,086,481 | -0.06(-8.22%) |
Feb 23, 2023 | 0.8602 | 0.8900 | 0.7610 | 0.7627 | 1,195,924 | -0.11(-12.33%) |
Feb 22, 2023 | 0.8987 | 0.9053 | 0.8501 | 0.8700 | 326,967 | -0.01(-1.37%) |
Feb 21, 2023 | 0.9400 | 0.9400 | 0.8820 | 0.8821 | 573,137 | -0.05(-5.49%) |
Feb 17, 2023 | 0.9000 | 0.9399 | 0.9000 | 0.9333 | 531,856 | +0.03(+3.69%) |
Feb 16, 2023 | 0.9700 | 0.9790 | 0.9000 | 0.9001 | 876,739 | -0.07(-7.35%) |
Feb 15, 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9715 | 438,311 | +0.03(+2.67%) |
Feb 14, 2023 | 0.9500 | 0.9700 | 0.9300 | 0.9462 | 324,430 | -0.00(-0.40%) |
Feb 13, 2023 | 0.9800 | 1.000 | 0.9300 | 0.9500 | 511,248 | -0.02(-2.49%) |
Feb 10, 2023 | 1.000 | 1.000 | 0.9401 | 0.9743 | 600,923 | -0.04(-3.53%) |
Feb 09, 2023 | 1.060 | 1.120 | 1.000 | 1.010 | 931,456 | -0.06(-5.61%) |
Feb 08, 2023 | 1.070 | 1.090 | 1.030 | 1.070 | 631,611 | -0.02(-1.83%) |
Feb 07, 2023 | 1.080 | 1.110 | 1.050 | 1.090 | 574,744 | +0.03(+2.83%) |
Feb 06, 2023 | 1.060 | 1.060 | 1.040 | 1.060 | 500,941 | -0.02(-1.85%) |
Feb 03, 2023 | 1.090 | 1.130 | 1.070 | 1.080 | 602,890 | -0.03(-2.70%) |
Feb 02, 2023 | 1.100 | 1.138 | 1.060 | 1.110 | 997,286 | +0.04(+3.74%) |
Feb 01, 2023 | 1.110 | 1.150 | 1.030 | 1.070 | 1,361,009 | -0.07(-6.14%) |
Jan 31, 2023 | 0.9800 | 1.140 | 0.9715 | 1.140 | 2,456,927 | +0.17(+17.37%) |
Jan 30, 2023 | 0.9800 | 1.020 | 0.9682 | 0.9713 | 655,535 | -0.04(-3.83%) |
Jan 27, 2023 | 0.9600 | 1.050 | 0.9300 | 1.010 | 2,596,454 | +0.05(+5.74%) |
Jan 26, 2023 | 1.000 | 1.020 | 0.9500 | 0.9552 | 647,129 | -0.04(-4.19%) |
Jan 25, 2023 | 1.010 | 1.020 | 0.9700 | 0.9970 | 542,199 | -0.01(-1.29%) |
Jan 24, 2023 | 1.000 | 1.050 | 1.000 | 1.010 | 748,901 | +0.00(+0.00%) |
Jan 23, 2023 | 0.9900 | 1.040 | 0.9644 | 1.010 | 1,072,310 | +0.02(+2.02%) |
Jan 20, 2023 | 0.9870 | 1.020 | 0.9373 | 0.9900 | 753,737 | +0.00(+0.31%) |
Jan 19, 2023 | 0.9200 | 0.9900 | 0.8800 | 0.9869 | 1,139,260 | +0.07(+7.58%) |
Jan 18, 2023 | 0.9900 | 1.000 | 0.9022 | 0.9174 | 1,044,945 | -0.06(-5.80%) |
Jan 17, 2023 | 1.000 | 1.030 | 0.9500 | 0.9739 | 962,864 | -0.08(-7.25%) |
Jan 13, 2023 | 1.020 | 1.060 | 1.000 | 1.050 | 1,132,832 | -0.01(-0.94%) |
Jan 12, 2023 | 1.070 | 1.070 | 1.000 | 1.060 | 1,486,496 | +0.05(+4.95%) |
Jan 11, 2023 | 0.8500 | 1.080 | 0.8110 | 1.010 | 4,481,671 | +0.21(+26.88%) |
Jan 10, 2023 | 0.7500 | 0.8000 | 0.7200 | 0.7960 | 915,282 | +0.08(+11.86%) |
Jan 09, 2023 | 0.7297 | 0.7489 | 0.7010 | 0.7116 | 897,247 | +0.02(+3.13%) |
Jan 06, 2023 | 0.6700 | 0.7500 | 0.6650 | 0.6900 | 1,042,933 | +0.03(+3.84%) |
Jan 05, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6645 | 371,175 | -0.01(-0.82%) |
Jan 04, 2023 | 0.6600 | 0.6900 | 0.6300 | 0.6700 | 842,554 | +0.04(+6.35%) |
Jan 03, 2023 | 0.6144 | 0.6499 | 0.6061 | 0.6300 | 1,280,029 | +0.03(+4.36%) |
Dec 30, 2022 | 0.5918 | 0.6150 | 0.5801 | 0.6037 | 1,617,409 | -0.01(-0.84%) |
Dec 29, 2022 | 0.6111 | 0.6484 | 0.5801 | 0.6088 | 7,416,061 | -0.00(-0.26%) |
Dec 28, 2022 | 0.5855 | 0.6204 | 0.5800 | 0.6104 | 1,701,733 | +0.02(+3.44%) |
Dec 27, 2022 | 0.6500 | 0.6500 | 0.5715 | 0.5901 | 1,832,062 | -0.05(-8.08%) |
Dec 23, 2022 | 0.6732 | 0.6750 | 0.6311 | 0.6420 | 1,892,985 | -0.02(-2.73%) |
Dec 22, 2022 | 0.8100 | 0.8133 | 0.6311 | 0.6600 | 3,655,520 | -0.15(-18.85%) |
Dec 21, 2022 | 0.8094 | 0.8300 | 0.7900 | 0.8133 | 859,397 | +0.00(+0.56%) |
Dec 20, 2022 | 0.8500 | 0.8600 | 0.8001 | 0.8088 | 702,099 | -0.04(-5.24%) |
Dec 19, 2022 | 0.9300 | 0.9300 | 0.8510 | 0.8535 | 620,233 | -0.03(-3.83%) |
Dec 16, 2022 | 0.9182 | 0.9300 | 0.8875 | 0.8875 | 1,185,922 | -0.02(-1.66%) |
Dec 15, 2022 | 0.8600 | 0.9200 | 0.8600 | 0.9025 | 735,452 | +0.03(+3.97%) |
Dec 14, 2022 | 0.9100 | 0.9198 | 0.8500 | 0.8680 | 1,484,694 | -0.05(-5.20%) |
Dec 13, 2022 | 0.9700 | 1.030 | 0.9050 | 0.9156 | 1,125,547 | -0.02(-2.60%) |
Dec 12, 2022 | 0.9900 | 1.020 | 0.9000 | 0.9400 | 1,125,552 | -0.07(-6.93%) |
Dec 09, 2022 | 1.020 | 1.030 | 1.000 | 1.010 | 462,027 | +0.00(+0.00%) |
Dec 08, 2022 | 1.030 | 1.039 | 1.000 | 1.010 | 629,864 | -0.01(-0.98%) |
Dec 07, 2022 | 1.050 | 1.090 | 0.9900 | 1.020 | 2,006,252 | -0.03(-2.86%) |
Dec 06, 2022 | 1.120 | 1.130 | 1.050 | 1.050 | 647,631 | -0.06(-5.41%) |
Dec 05, 2022 | 1.150 | 1.170 | 1.102 | 1.110 | 494,126 | -0.04(-3.48%) |
Dec 02, 2022 | 1.120 | 1.180 | 1.120 | 1.150 | 288,981 | -0.01(-0.86%) |