Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5813 | 0.6199 | 0.5800 | 0.5977 | 549,300 | +0.01(+1.82%) |
Apr 27, 2023 | 0.5660 | 0.5982 | 0.5656 | 0.5870 | 1,201,106 | +0.03(+4.63%) |
Apr 26, 2023 | 0.6000 | 0.6041 | 0.5500 | 0.5610 | 995,479 | -0.04(-6.64%) |
Apr 25, 2023 | 0.6100 | 0.6100 | 0.6002 | 0.6009 | 525,437 | -0.01(-1.49%) |
Apr 24, 2023 | 0.6150 | 0.6265 | 0.6020 | 0.6100 | 720,338 | +0.00(+0.66%) |
Apr 21, 2023 | 0.6300 | 0.6417 | 0.6060 | 0.6060 | 739,441 | -0.02(-2.60%) |
Apr 20, 2023 | 0.6660 | 0.6700 | 0.6110 | 0.6222 | 986,764 | -0.04(-6.52%) |
Apr 19, 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6656 | 524,982 | -0.02(-2.87%) |
Apr 18, 2023 | 0.7000 | 0.7200 | 0.6801 | 0.6853 | 883,861 | +0.00(+0.71%) |
Apr 17, 2023 | 0.7400 | 0.7439 | 0.6775 | 0.6805 | 1,716,650 | -0.02(-2.98%) |
Apr 14, 2023 | 0.7300 | 0.7600 | 0.7010 | 0.7014 | 507,209 | -0.05(-7.10%) |
Apr 13, 2023 | 0.7300 | 0.7580 | 0.7200 | 0.7550 | 751,000 | +0.03(+3.44%) |
Apr 12, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7299 | 492,321 | -0.00(-0.01%) |
Apr 11, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | 798,206 | +0.02(+3.30%) |
Apr 10, 2023 | 0.7000 | 0.7190 | 0.6910 | 0.7067 | 452,652 | -0.01(-1.49%) |
Apr 06, 2023 | 0.6801 | 0.7200 | 0.6800 | 0.7174 | 509,409 | +0.04(+5.62%) |
Apr 05, 2023 | 0.7138 | 0.7200 | 0.6615 | 0.6792 | 862,782 | -0.06(-7.99%) |
Apr 04, 2023 | 0.7659 | 0.7687 | 0.7110 | 0.7382 | 678,568 | -0.02(-3.19%) |
Apr 03, 2023 | 0.6912 | 0.7680 | 0.6900 | 0.7625 | 2,015,768 | +0.05(+7.39%) |
Mar 31, 2023 | 0.6700 | 0.7140 | 0.6551 | 0.7100 | 1,784,660 | +0.07(+10.25%) |
Mar 30, 2023 | 0.6660 | 0.6998 | 0.6105 | 0.6440 | 2,289,804 | -0.02(-3.46%) |
Mar 29, 2023 | 0.7100 | 0.7100 | 0.6623 | 0.6671 | 1,905,528 | -0.03(-4.70%) |
Mar 28, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 647,364 | +0.00(+0.07%) |
Mar 27, 2023 | 0.7000 | 0.7285 | 0.6978 | 0.6995 | 1,354,050 | -0.01(-1.48%) |
Mar 24, 2023 | 0.7400 | 0.7420 | 0.6900 | 0.7100 | 1,047,149 | -0.03(-4.05%) |
Mar 23, 2023 | 0.7500 | 0.7570 | 0.7400 | 0.7400 | 1,156,592 | -0.00(-0.03%) |
Mar 22, 2023 | 0.7700 | 0.7849 | 0.7400 | 0.7402 | 708,002 | -0.02(-3.22%) |
Mar 21, 2023 | 0.7410 | 0.7871 | 0.7400 | 0.7648 | 1,120,801 | +0.02(+3.21%) |
Mar 20, 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7410 | 2,470,067 | -0.03(-4.11%) |
Mar 17, 2023 | 0.7722 | 0.7890 | 0.7560 | 0.7728 | 721,380 | -0.01(-0.78%) |
Mar 16, 2023 | 0.7800 | 0.7949 | 0.7540 | 0.7789 | 596,657 | +0.03(+3.56%) |
Mar 15, 2023 | 0.7710 | 0.7800 | 0.7500 | 0.7521 | 800,085 | -0.02(-2.32%) |
Mar 14, 2023 | 0.7885 | 0.8300 | 0.7700 | 0.7700 | 735,986 | -0.01(-1.53%) |
Mar 13, 2023 | 0.7506 | 0.8110 | 0.7502 | 0.7820 | 852,492 | +0.02(+2.89%) |
Mar 10, 2023 | 0.8020 | 0.8479 | 0.7502 | 0.7600 | 1,454,511 | -0.06(-7.51%) |
Mar 09, 2023 | 0.8600 | 0.8800 | 0.8100 | 0.8217 | 765,938 | -0.04(-5.01%) |
Mar 08, 2023 | 0.8900 | 0.9050 | 0.8650 | 0.8650 | 548,158 | -0.03(-2.95%) |
Mar 07, 2023 | 0.9500 | 0.9499 | 0.8701 | 0.8913 | 852,353 | -0.04(-4.16%) |
Mar 06, 2023 | 0.9400 | 0.9600 | 0.9150 | 0.9300 | 603,562 | -0.01(-1.45%) |
Mar 03, 2023 | 0.9500 | 0.9700 | 0.9350 | 0.9437 | 679,472 | +0.01(+1.06%) |
Mar 02, 2023 | 0.9720 | 0.9736 | 0.9200 | 0.9338 | 520,188 | -0.04(-4.28%) |
Mar 01, 2023 | 0.9800 | 1.020 | 0.9610 | 0.9756 | 932,982 | -0.03(-3.41%) |
Feb 28, 2023 | 0.9400 | 1.020 | 0.9400 | 1.010 | 719,686 | +0.04(+4.61%) |
Feb 27, 2023 | 0.9090 | 0.9800 | 0.9090 | 0.9655 | 561,298 | +0.06(+6.45%) |
Feb 24, 2023 | 0.9300 | 0.9499 | 0.9001 | 0.9070 | 1,036,345 | -0.04(-4.65%) |
Feb 23, 2023 | 0.9600 | 0.9799 | 0.9213 | 0.9512 | 819,680 | -0.01(-1.42%) |
Feb 22, 2023 | 0.9700 | 0.9900 | 0.9531 | 0.9649 | 343,907 | +0.01(+1.53%) |
Feb 21, 2023 | 0.9900 | 1.000 | 0.9450 | 0.9504 | 646,614 | -0.05(-4.96%) |
Feb 17, 2023 | 1.020 | 1.020 | 0.9901 | 1.000 | 560,598 | -0.04(-3.85%) |
Feb 16, 2023 | 1.040 | 1.060 | 1.000 | 1.040 | 1,119,128 | -0.01(-0.95%) |
Feb 15, 2023 | 1.030 | 1.050 | 1.010 | 1.050 | 610,035 | +0.01(+0.96%) |
Feb 14, 2023 | 1.010 | 1.050 | 1.010 | 1.040 | 526,553 | +0.03(+2.97%) |
Feb 13, 2023 | 0.9900 | 1.110 | 0.9900 | 1.010 | 779,153 | +0.01(+1.00%) |
Feb 10, 2023 | 1.000 | 1.020 | 0.9603 | 1.000 | 1,334,892 | -0.01(-0.99%) |
Feb 09, 2023 | 1.090 | 1.099 | 1.010 | 1.010 | 703,363 | -0.06(-5.61%) |
Feb 08, 2023 | 1.100 | 1.120 | 1.070 | 1.070 | 480,175 | -0.05(-4.46%) |
Feb 07, 2023 | 1.100 | 1.120 | 1.090 | 1.120 | 692,910 | +0.03(+2.75%) |
Feb 06, 2023 | 1.070 | 1.130 | 1.070 | 1.090 | 642,972 | +0.02(+1.87%) |
Feb 03, 2023 | 1.100 | 1.150 | 1.070 | 1.070 | 986,811 | -0.04(-3.60%) |
Feb 02, 2023 | 1.060 | 1.150 | 1.060 | 1.110 | 2,079,761 | +0.06(+5.71%) |