Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5894 | 0.6000 | 0.5701 | 0.5859 | 40,266 | -0.00(-0.68%) |
Apr 27, 2023 | 0.5856 | 0.5998 | 0.5700 | 0.5899 | 61,039 | +0.02(+3.49%) |
Apr 26, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5700 | 26,651 | +0.00(+0.00%) |
Apr 25, 2023 | 0.5850 | 0.6099 | 0.5699 | 0.5700 | 83,830 | -0.01(-1.62%) |
Apr 24, 2023 | 0.6000 | 0.6040 | 0.5700 | 0.5794 | 139,834 | -0.02(-3.43%) |
Apr 21, 2023 | 0.6400 | 0.6400 | 0.5971 | 0.6000 | 22,793 | -0.01(-1.80%) |
Apr 20, 2023 | 0.6063 | 0.6500 | 0.5920 | 0.6110 | 90,953 | -0.03(-4.25%) |
Apr 19, 2023 | 0.5991 | 0.6400 | 0.5991 | 0.6381 | 56,902 | +0.02(+2.92%) |
Apr 18, 2023 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | 30,834 | +0.04(+6.88%) |
Apr 17, 2023 | 0.5800 | 0.6300 | 0.5753 | 0.5801 | 17,158 | -0.00(-0.21%) |
Apr 14, 2023 | 0.5800 | 0.5999 | 0.5800 | 0.5813 | 37,911 | -0.02(-2.63%) |
Apr 13, 2023 | 0.5800 | 0.6300 | 0.5800 | 0.5970 | 40,177 | +0.02(+2.93%) |
Apr 12, 2023 | 0.5800 | 0.6000 | 0.5770 | 0.5800 | 39,808 | +0.01(+1.75%) |
Apr 11, 2023 | 0.6000 | 0.6099 | 0.5700 | 0.5700 | 193,809 | -0.04(-6.56%) |
Apr 10, 2023 | 0.6398 | 0.6398 | 0.6100 | 0.6100 | 40,078 | +0.00(+0.00%) |
Apr 06, 2023 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 40,747 | -0.03(-4.82%) |
Apr 05, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6409 | 25,967 | +0.02(+3.89%) |
Apr 04, 2023 | 0.6100 | 0.6300 | 0.6002 | 0.6169 | 31,700 | -0.00(-0.50%) |
Apr 03, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 25,389 | -0.01(-1.59%) |
Mar 31, 2023 | 0.6100 | 0.6350 | 0.6001 | 0.6300 | 115,623 | +0.03(+5.00%) |
Mar 30, 2023 | 0.5900 | 0.6225 | 0.5858 | 0.6000 | 53,475 | +0.01(+1.69%) |
Mar 29, 2023 | 0.6266 | 0.6283 | 0.5801 | 0.5900 | 91,731 | -0.01(-1.99%) |
Mar 28, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6020 | 95,556 | -0.00(-0.36%) |
Mar 27, 2023 | 0.6066 | 0.6369 | 0.6042 | 0.6042 | 44,924 | +0.00(+0.73%) |
Mar 24, 2023 | 0.6204 | 0.6600 | 0.5688 | 0.5998 | 298,320 | -0.02(-3.32%) |
Mar 23, 2023 | 0.6308 | 0.6677 | 0.6204 | 0.6204 | 77,338 | -0.02(-3.06%) |
Mar 22, 2023 | 0.6300 | 0.6898 | 0.6308 | 0.6400 | 58,401 | +0.00(+0.39%) |
Mar 21, 2023 | 0.6500 | 0.6500 | 0.6308 | 0.6375 | 52,716 | -0.00(-0.70%) |
Mar 20, 2023 | 0.6300 | 0.6607 | 0.6300 | 0.6420 | 24,758 | -0.01(-1.23%) |
Mar 17, 2023 | 0.6400 | 0.7310 | 0.6400 | 0.6500 | 58,784 | -0.01(-1.07%) |
Mar 16, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6570 | 53,858 | -0.00(-0.30%) |
Mar 15, 2023 | 0.6500 | 0.6900 | 0.6400 | 0.6590 | 49,644 | +0.00(+0.41%) |
Mar 14, 2023 | 0.6500 | 0.7100 | 0.6500 | 0.6563 | 118,929 | +0.01(+0.94%) |
Mar 13, 2023 | 0.6600 | 0.7600 | 0.6500 | 0.6502 | 172,132 | -0.02(-2.96%) |
Mar 10, 2023 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 119,558 | -0.02(-2.91%) |
Mar 09, 2023 | 0.7300 | 0.7610 | 0.6901 | 0.6901 | 187,173 | -0.03(-4.15%) |
Mar 08, 2023 | 0.7400 | 0.7501 | 0.6900 | 0.7200 | 124,438 | -0.04(-5.54%) |
Mar 07, 2023 | 0.7642 | 0.7700 | 0.7210 | 0.7622 | 73,808 | +0.01(+1.61%) |
Mar 06, 2023 | 0.7500 | 0.7870 | 0.7500 | 0.7501 | 99,122 | -0.04(-5.09%) |
Mar 03, 2023 | 0.7800 | 0.8000 | 0.7500 | 0.7903 | 63,118 | -0.01(-1.21%) |
Mar 02, 2023 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 61,605 | +0.03(+4.07%) |
Mar 01, 2023 | 0.7400 | 0.8000 | 0.7400 | 0.7687 | 86,899 | +0.01(+1.14%) |
Feb 28, 2023 | 0.7701 | 0.7701 | 0.7400 | 0.7600 | 55,828 | +0.01(+1.37%) |
Feb 27, 2023 | 0.7600 | 0.7684 | 0.7401 | 0.7497 | 87,641 | -0.02(-2.64%) |
Feb 24, 2023 | 0.7670 | 0.7750 | 0.7500 | 0.7700 | 43,875 | -0.01(-1.28%) |
Feb 23, 2023 | 0.7699 | 0.8000 | 0.7601 | 0.7800 | 100,503 | -0.01(-1.64%) |
Feb 22, 2023 | 0.7798 | 0.8250 | 0.7715 | 0.7930 | 128,485 | -0.02(-2.82%) |
Feb 21, 2023 | 0.8196 | 0.8300 | 0.7700 | 0.8160 | 194,555 | -0.04(-4.51%) |
Feb 17, 2023 | 0.8500 | 0.8699 | 0.8450 | 0.8545 | 30,469 | +0.01(+1.73%) |
Feb 16, 2023 | 0.8500 | 0.8800 | 0.8300 | 0.8400 | 78,809 | -0.01(-1.18%) |
Feb 15, 2023 | 0.8700 | 0.8898 | 0.8500 | 0.8500 | 47,544 | -0.01(-1.43%) |
Feb 14, 2023 | 0.8600 | 0.8800 | 0.8350 | 0.8623 | 58,836 | +0.01(+1.45%) |
Feb 13, 2023 | 0.8506 | 0.8799 | 0.8250 | 0.8500 | 136,087 | -0.00(-0.07%) |
Feb 10, 2023 | 0.8200 | 0.9200 | 0.8199 | 0.8506 | 192,416 | +0.01(+1.27%) |
Feb 09, 2023 | 0.8221 | 0.8500 | 0.8157 | 0.8399 | 142,084 | +0.03(+4.34%) |
Feb 08, 2023 | 0.8100 | 0.8399 | 0.7803 | 0.8050 | 113,533 | -0.03(-3.42%) |
Feb 07, 2023 | 0.7930 | 0.8499 | 0.7900 | 0.8335 | 170,162 | +0.03(+4.19%) |
Feb 06, 2023 | 0.7998 | 0.8300 | 0.7821 | 0.8000 | 84,157 | -0.00(-0.06%) |
Feb 03, 2023 | 0.8000 | 0.8599 | 0.7975 | 0.8005 | 141,657 | -0.00(-0.56%) |
Feb 02, 2023 | 0.7800 | 0.8300 | 0.7700 | 0.8050 | 232,993 | +0.02(+2.48%) |