Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.6900 | 0.7238 | 0.6650 | 0.6951 | 259,065 | -0.01(-0.83%) |
Mar 30, 2023 | 0.6862 | 0.7020 | 0.6625 | 0.7009 | 120,761 | +0.02(+2.55%) |
Mar 29, 2023 | 0.6839 | 0.7341 | 0.6760 | 0.6835 | 83,769 | -0.02(-2.36%) |
Mar 28, 2023 | 0.6800 | 0.7200 | 0.6841 | 0.7000 | 83,632 | -0.01(-0.75%) |
Mar 27, 2023 | 0.7000 | 0.7200 | 0.6601 | 0.7053 | 253,305 | -0.01(-1.54%) |
Mar 24, 2023 | 0.7300 | 0.7300 | 0.7051 | 0.7163 | 64,299 | -0.00(-0.51%) |
Mar 23, 2023 | 0.7200 | 0.7650 | 0.7100 | 0.7200 | 50,823 | +0.00(+0.46%) |
Mar 22, 2023 | 0.6957 | 0.7233 | 0.6850 | 0.7167 | 82,939 | +0.03(+4.32%) |
Mar 21, 2023 | 0.6377 | 0.7181 | 0.6251 | 0.6870 | 158,831 | +0.06(+9.92%) |
Mar 20, 2023 | 0.6500 | 0.6998 | 0.5800 | 0.6250 | 620,649 | +0.00(+0.37%) |
Mar 17, 2023 | 0.7300 | 0.7600 | 0.6227 | 0.6227 | 338,115 | -0.09(-12.30%) |
Mar 16, 2023 | 0.7300 | 0.7346 | 0.6900 | 0.7100 | 123,765 | -0.01(-1.35%) |
Mar 15, 2023 | 0.7100 | 0.7600 | 0.7083 | 0.7197 | 152,704 | -0.02(-2.74%) |
Mar 14, 2023 | 0.7500 | 0.8000 | 0.7250 | 0.7400 | 188,120 | -0.01(-1.21%) |
Mar 13, 2023 | 0.7543 | 0.7581 | 0.6900 | 0.7491 | 190,833 | +0.03(+4.23%) |
Mar 10, 2023 | 0.8132 | 0.8586 | 0.6703 | 0.7187 | 704,674 | -0.12(-13.88%) |
Mar 09, 2023 | 0.9000 | 0.9270 | 0.7900 | 0.8345 | 138,932 | -0.04(-4.70%) |
Mar 08, 2023 | 0.8800 | 0.9133 | 0.8466 | 0.8757 | 269,909 | -0.05(-5.69%) |
Mar 07, 2023 | 0.9200 | 0.9367 | 0.8650 | 0.9285 | 90,379 | -0.01(-1.22%) |
Mar 06, 2023 | 0.9150 | 0.9560 | 0.9150 | 0.9400 | 249,287 | +0.04(+4.17%) |
Mar 03, 2023 | 0.8700 | 0.9087 | 0.8550 | 0.9024 | 71,602 | +0.02(+2.23%) |
Mar 02, 2023 | 0.8700 | 0.9017 | 0.8464 | 0.8827 | 330,107 | +0.01(+0.64%) |
Mar 01, 2023 | 0.9200 | 0.9200 | 0.8630 | 0.8771 | 103,404 | -0.03(-3.62%) |
Feb 28, 2023 | 0.9000 | 0.9279 | 0.8803 | 0.9100 | 83,985 | -0.01(-1.13%) |
Feb 27, 2023 | 0.9500 | 0.9800 | 0.8539 | 0.9204 | 839,969 | +0.01(+0.58%) |
Feb 24, 2023 | 0.9400 | 0.9524 | 0.8840 | 0.9151 | 168,811 | -0.01(-1.57%) |
Feb 23, 2023 | 0.9046 | 0.9458 | 0.8673 | 0.9297 | 260,842 | +0.03(+3.84%) |
Feb 22, 2023 | 0.9100 | 0.9700 | 0.8632 | 0.8953 | 409,450 | -0.06(-6.23%) |
Feb 21, 2023 | 0.9400 | 0.9733 | 0.8900 | 0.9548 | 435,247 | -0.01(-1.36%) |
Feb 17, 2023 | 0.9600 | 0.9899 | 0.9344 | 0.9680 | 144,107 | -0.02(-1.53%) |
Feb 16, 2023 | 0.9700 | 0.9900 | 0.9573 | 0.9830 | 426,953 | +0.01(+1.34%) |
Feb 15, 2023 | 0.9699 | 1.000 | 0.9500 | 0.9700 | 219,951 | +0.01(+0.54%) |
Feb 14, 2023 | 0.9400 | 0.9666 | 0.9000 | 0.9648 | 1,353,875 | +0.04(+4.30%) |
Feb 13, 2023 | 0.9700 | 0.9767 | 0.8733 | 0.9250 | 262,259 | -0.01(-1.19%) |
Feb 10, 2023 | 0.9294 | 0.9700 | 0.8990 | 0.9361 | 715,156 | +0.03(+2.88%) |
Feb 09, 2023 | 0.8500 | 0.9200 | 0.7961 | 0.9099 | 1,346,236 | +0.06(+7.05%) |
Feb 08, 2023 | 0.8500 | 0.8800 | 0.8200 | 0.8500 | 511,946 | +0.00(+0.00%) |
Feb 07, 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 187,154 | +0.04(+4.53%) |
Feb 06, 2023 | 0.8400 | 0.8500 | 0.7800 | 0.8132 | 241,167 | -0.01(-0.83%) |
Feb 03, 2023 | 0.8300 | 0.8340 | 0.7900 | 0.8200 | 201,168 | -0.03(-3.39%) |
Feb 02, 2023 | 0.8200 | 0.8577 | 0.8000 | 0.8488 | 289,904 | +0.03(+3.58%) |
Feb 01, 2023 | 0.8073 | 0.8349 | 0.7783 | 0.8195 | 297,767 | +0.00(+0.27%) |
Jan 31, 2023 | 0.8200 | 0.8429 | 0.7700 | 0.8173 | 131,421 | -0.00(-0.33%) |
Jan 30, 2023 | 0.8400 | 0.8466 | 0.8150 | 0.8200 | 445,813 | -0.02(-2.15%) |
Jan 27, 2023 | 0.8011 | 0.8447 | 0.8011 | 0.8380 | 194,273 | +0.03(+3.09%) |
Jan 26, 2023 | 0.7939 | 0.8277 | 0.7700 | 0.8129 | 203,846 | +0.02(+2.39%) |
Jan 25, 2023 | 0.7300 | 0.7939 | 0.7000 | 0.7939 | 349,121 | +0.04(+5.81%) |
Jan 24, 2023 | 0.7499 | 0.8000 | 0.7128 | 0.7503 | 164,873 | +0.02(+2.77%) |
Jan 23, 2023 | 0.7289 | 0.7638 | 0.7002 | 0.7301 | 177,194 | -0.01(-1.07%) |
Jan 20, 2023 | 0.7300 | 0.7493 | 0.7003 | 0.7380 | 127,679 | +0.00(+0.15%) |
Jan 19, 2023 | 0.7300 | 0.7949 | 0.7126 | 0.7369 | 170,175 | -0.01(-0.78%) |
Jan 18, 2023 | 0.7252 | 0.8091 | 0.7111 | 0.7427 | 489,741 | -0.02(-2.92%) |
Jan 17, 2023 | 0.7600 | 0.7700 | 0.7000 | 0.7650 | 309,509 | +0.01(+1.97%) |
Jan 13, 2023 | 0.7000 | 0.7680 | 0.6250 | 0.7502 | 515,638 | +0.01(+1.41%) |
Jan 12, 2023 | 0.6854 | 0.7577 | 0.6800 | 0.7398 | 411,478 | +0.05(+7.94%) |
Jan 11, 2023 | 0.7343 | 0.7470 | 0.6400 | 0.6854 | 442,831 | -0.03(-4.82%) |
Jan 10, 2023 | 0.6763 | 0.7359 | 0.6500 | 0.7201 | 385,882 | +0.08(+12.62%) |
Jan 09, 2023 | 0.6615 | 0.6960 | 0.6250 | 0.6394 | 183,332 | -0.02(-3.12%) |
Jan 06, 2023 | 0.6700 | 0.6700 | 0.5900 | 0.6600 | 525,404 | +0.08(+13.01%) |
Jan 05, 2023 | 0.6000 | 0.6499 | 0.5840 | 0.5840 | 246,638 | -0.02(-2.67%) |
Jan 04, 2023 | 0.6000 | 0.6258 | 0.5700 | 0.6000 | 235,690 | +0.00(+0.00%) |