Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7790 | 0.7967 | 0.7790 | 0.7835 | 321,135 | -0.01(-0.75%) |
Apr 27, 2023 | 0.7989 | 0.7989 | 0.7600 | 0.7894 | 103,138 | +0.01(+0.71%) |
Apr 26, 2023 | 0.7800 | 0.7976 | 0.7657 | 0.7838 | 499,608 | +0.01(+1.14%) |
Apr 25, 2023 | 0.7670 | 0.7850 | 0.7600 | 0.7750 | 153,089 | +0.01(+1.17%) |
Apr 24, 2023 | 0.7704 | 0.7850 | 0.7601 | 0.7660 | 45,042 | -0.00(-0.23%) |
Apr 21, 2023 | 0.7593 | 0.7868 | 0.7551 | 0.7678 | 67,289 | +0.01(+0.70%) |
Apr 20, 2023 | 0.7663 | 0.7900 | 0.7550 | 0.7625 | 63,627 | -0.03(-3.48%) |
Apr 19, 2023 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | 69,067 | +0.02(+2.60%) |
Apr 18, 2023 | 0.7802 | 0.7898 | 0.7449 | 0.7700 | 58,819 | -0.01(-1.66%) |
Apr 17, 2023 | 0.7600 | 0.7980 | 0.7600 | 0.7830 | 90,259 | +0.00(+0.51%) |
Apr 14, 2023 | 0.7600 | 0.7900 | 0.7549 | 0.7790 | 123,602 | +0.00(+0.45%) |
Apr 13, 2023 | 0.7600 | 0.7900 | 0.7500 | 0.7755 | 214,852 | -0.01(-1.24%) |
Apr 12, 2023 | 0.7825 | 0.8300 | 0.7799 | 0.7852 | 737,143 | +0.00(+0.52%) |
Apr 11, 2023 | 0.7400 | 0.7951 | 0.7426 | 0.7811 | 205,891 | +0.03(+4.17%) |
Apr 10, 2023 | 0.7300 | 0.7599 | 0.7300 | 0.7498 | 79,421 | +0.01(+0.86%) |
Apr 06, 2023 | 0.7289 | 0.7527 | 0.7201 | 0.7434 | 325,239 | +0.01(+1.32%) |
Apr 05, 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7337 | 305,817 | -0.03(-3.46%) |
Apr 04, 2023 | 0.7700 | 0.7799 | 0.7389 | 0.7600 | 205,170 | +0.00(+0.32%) |
Apr 03, 2023 | 0.7800 | 0.7897 | 0.7400 | 0.7576 | 146,329 | -0.04(-4.67%) |
Mar 31, 2023 | 0.7585 | 0.7970 | 0.7553 | 0.7947 | 274,939 | +0.02(+3.14%) |
Mar 30, 2023 | 0.7700 | 0.7975 | 0.7121 | 0.7705 | 228,969 | -0.01(-1.22%) |
Mar 29, 2023 | 0.8100 | 0.8100 | 0.7600 | 0.7800 | 499,231 | -0.03(-3.70%) |
Mar 28, 2023 | 0.8100 | 0.8200 | 0.7775 | 0.8100 | 370,793 | +0.02(+2.53%) |
Mar 27, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 465,286 | +0.00(+0.30%) |
Mar 24, 2023 | 0.7800 | 0.8000 | 0.7601 | 0.7876 | 215,858 | +0.01(+1.70%) |
Mar 23, 2023 | 0.7500 | 0.7770 | 0.7500 | 0.7744 | 157,156 | +0.02(+3.25%) |
Mar 22, 2023 | 0.7401 | 0.7770 | 0.7400 | 0.7500 | 141,092 | +0.00(+0.01%) |
Mar 21, 2023 | 0.7464 | 0.7663 | 0.7405 | 0.7499 | 170,357 | -0.01(-1.33%) |
Mar 20, 2023 | 0.7600 | 0.7757 | 0.7305 | 0.7600 | 49,464 | -0.01(-1.14%) |
Mar 17, 2023 | 0.7500 | 0.7794 | 0.7401 | 0.7688 | 107,462 | +0.01(+1.33%) |
Mar 16, 2023 | 0.7500 | 0.7676 | 0.7305 | 0.7587 | 428,474 | +0.02(+2.11%) |
Mar 15, 2023 | 0.7500 | 0.7798 | 0.7154 | 0.7430 | 170,999 | -0.01(-0.93%) |
Mar 14, 2023 | 0.7863 | 0.7900 | 0.7403 | 0.7500 | 310,646 | -0.01(-1.32%) |
Mar 13, 2023 | 0.7100 | 0.7900 | 0.7051 | 0.7600 | 514,659 | +0.01(+1.33%) |
Mar 10, 2023 | 0.7600 | 0.7699 | 0.7010 | 0.7500 | 884,244 | -0.01(-1.32%) |
Mar 09, 2023 | 0.7700 | 0.7896 | 0.7530 | 0.7600 | 758,981 | -0.02(-1.94%) |
Mar 08, 2023 | 0.8000 | 0.8016 | 0.7711 | 0.7750 | 307,308 | -0.04(-4.53%) |
Mar 07, 2023 | 0.7800 | 0.8281 | 0.7701 | 0.8118 | 305,254 | +0.02(+2.76%) |
Mar 06, 2023 | 0.7995 | 0.8124 | 0.7800 | 0.7900 | 148,715 | -0.02(-2.31%) |
Mar 03, 2023 | 0.7900 | 0.8087 | 0.7770 | 0.8087 | 309,541 | +0.01(+1.09%) |
Mar 02, 2023 | 0.7948 | 0.8196 | 0.7900 | 0.8000 | 109,940 | +0.01(+0.63%) |
Mar 01, 2023 | 0.8100 | 0.8300 | 0.7948 | 0.7950 | 437,914 | -0.01(-1.52%) |
Feb 28, 2023 | 0.8201 | 0.8300 | 0.7820 | 0.8073 | 495,636 | -0.01(-0.66%) |
Feb 27, 2023 | 0.8018 | 0.8469 | 0.7901 | 0.8127 | 230,833 | +0.01(+1.59%) |
Feb 24, 2023 | 0.8300 | 0.8444 | 0.7710 | 0.8000 | 1,673,819 | -0.04(-4.76%) |
Feb 23, 2023 | 0.8300 | 0.8499 | 0.8150 | 0.8400 | 454,492 | +0.00(+0.00%) |
Feb 22, 2023 | 0.8368 | 0.8450 | 0.8153 | 0.8400 | 507,858 | +0.00(+0.25%) |
Feb 21, 2023 | 0.8650 | 0.8700 | 0.8307 | 0.8379 | 321,411 | -0.02(-2.57%) |
Feb 17, 2023 | 0.8000 | 0.8700 | 0.7700 | 0.8600 | 1,112,571 | +0.05(+6.16%) |
Feb 16, 2023 | 0.8386 | 0.8400 | 0.7500 | 0.8101 | 1,558,863 | -0.02(-2.98%) |
Feb 15, 2023 | 0.8299 | 0.8599 | 0.8240 | 0.8350 | 590,308 | -0.02(-2.22%) |
Feb 14, 2023 | 0.8445 | 0.8600 | 0.8100 | 0.8540 | 935,803 | +0.00(+0.47%) |
Feb 13, 2023 | 0.8450 | 0.8770 | 0.8100 | 0.8500 | 1,564,617 | +0.01(+0.59%) |
Feb 10, 2023 | 0.8300 | 0.8850 | 0.8300 | 0.8450 | 1,571,557 | +0.01(+1.20%) |
Feb 09, 2023 | 0.8400 | 0.8500 | 0.8180 | 0.8350 | 1,697,734 | -0.01(-1.18%) |
Feb 08, 2023 | 0.8850 | 0.8900 | 0.8010 | 0.8450 | 4,101,002 | +0.03(+3.05%) |
Feb 07, 2023 | 0.8200 | 0.8700 | 0.8080 | 0.8200 | 5,695,708 | +0.01(+0.70%) |
Feb 06, 2023 | 0.8000 | 0.8401 | 0.8000 | 0.8143 | 3,836,693 | -0.04(-4.97%) |
Feb 03, 2023 | 0.8193 | 0.9040 | 0.7580 | 0.8569 | 32,446,168 | +0.29(+51.66%) |
Feb 02, 2023 | 0.6000 | 0.6090 | 0.5600 | 0.5650 | 8,332,113 | -0.01(-0.88%) |