Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7639 | 0.8000 | 0.7595 | 0.7912 | 486,014 | +0.01(+1.45%) |
Apr 27, 2023 | 0.7400 | 0.8000 | 0.7349 | 0.7799 | 481,715 | +0.03(+3.52%) |
Apr 26, 2023 | 0.7402 | 0.7800 | 0.7400 | 0.7534 | 468,275 | +0.01(+1.40%) |
Apr 25, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7430 | 796,027 | +0.01(+1.21%) |
Apr 24, 2023 | 0.7800 | 0.7800 | 0.7100 | 0.7341 | 990,001 | -0.03(-4.51%) |
Apr 21, 2023 | 0.8000 | 0.8296 | 0.7630 | 0.7688 | 679,680 | -0.03(-3.45%) |
Apr 20, 2023 | 0.8200 | 0.8308 | 0.7900 | 0.7963 | 436,715 | -0.03(-3.06%) |
Apr 19, 2023 | 0.8535 | 0.8700 | 0.8112 | 0.8214 | 367,047 | -0.03(-3.26%) |
Apr 18, 2023 | 0.8400 | 0.8664 | 0.8200 | 0.8491 | 354,250 | +0.00(+0.31%) |
Apr 17, 2023 | 0.8200 | 0.8750 | 0.8000 | 0.8465 | 1,088,373 | +0.03(+3.17%) |
Apr 14, 2023 | 0.8310 | 0.9500 | 0.8200 | 0.8205 | 1,452,824 | -0.02(-2.36%) |
Apr 13, 2023 | 0.7975 | 0.8600 | 0.7975 | 0.8403 | 547,471 | +0.04(+5.21%) |
Apr 12, 2023 | 0.8400 | 0.8682 | 0.7900 | 0.7987 | 703,233 | -0.03(-3.89%) |
Apr 11, 2023 | 0.8141 | 0.8499 | 0.7920 | 0.8310 | 602,820 | +0.03(+4.19%) |
Apr 10, 2023 | 0.7700 | 0.8364 | 0.7700 | 0.7976 | 711,947 | -0.00(-0.57%) |
Apr 06, 2023 | 0.8200 | 0.8396 | 0.8000 | 0.8022 | 439,151 | +0.00(+0.16%) |
Apr 05, 2023 | 0.8900 | 0.8950 | 0.7901 | 0.8009 | 850,076 | -0.07(-8.27%) |
Apr 04, 2023 | 0.8700 | 0.8900 | 0.8506 | 0.8731 | 514,511 | -0.01(-1.34%) |
Apr 03, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8850 | 471,713 | +0.02(+2.90%) |
Mar 31, 2023 | 0.8069 | 0.8885 | 0.8010 | 0.8601 | 591,109 | +0.04(+4.94%) |
Mar 30, 2023 | 0.8100 | 0.8358 | 0.8030 | 0.8196 | 329,871 | +0.00(+0.10%) |
Mar 29, 2023 | 0.7770 | 0.8295 | 0.7623 | 0.8188 | 559,476 | +0.04(+5.41%) |
Mar 28, 2023 | 0.7900 | 0.8170 | 0.7700 | 0.7768 | 531,716 | -0.02(-2.84%) |
Mar 27, 2023 | 0.8200 | 0.8468 | 0.7900 | 0.7995 | 465,173 | -0.03(-3.18%) |
Mar 24, 2023 | 0.8000 | 0.8400 | 0.7900 | 0.8258 | 578,761 | +0.02(+2.56%) |
Mar 23, 2023 | 0.8400 | 0.8657 | 0.7775 | 0.8052 | 1,046,065 | -0.04(-4.71%) |
Mar 22, 2023 | 0.8900 | 0.9100 | 0.8404 | 0.8450 | 530,766 | -0.05(-5.26%) |
Mar 21, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8919 | 622,494 | +0.03(+3.78%) |
Mar 20, 2023 | 0.8800 | 0.9299 | 0.8500 | 0.8594 | 571,311 | -0.02(-2.19%) |
Mar 17, 2023 | 0.9100 | 0.9284 | 0.8675 | 0.8786 | 1,333,536 | -0.03(-3.45%) |
Mar 16, 2023 | 0.9000 | 0.9400 | 0.8901 | 0.9100 | 571,535 | -0.01(-1.27%) |
Mar 15, 2023 | 0.9300 | 0.9598 | 0.8900 | 0.9217 | 636,637 | -0.04(-4.40%) |
Mar 14, 2023 | 0.9600 | 1.020 | 0.9452 | 0.9641 | 745,769 | +0.01(+0.71%) |
Mar 13, 2023 | 0.8900 | 0.9780 | 0.8201 | 0.9573 | 1,148,433 | +0.02(+2.44%) |
Mar 10, 2023 | 1.030 | 1.050 | 0.9268 | 0.9345 | 1,645,100 | -0.11(-10.14%) |
Mar 09, 2023 | 1.100 | 1.130 | 1.020 | 1.040 | 1,033,251 | -0.05(-4.59%) |
Mar 08, 2023 | 1.140 | 1.150 | 1.050 | 1.090 | 1,024,603 | -0.03(-2.68%) |
Mar 07, 2023 | 1.120 | 1.170 | 1.110 | 1.120 | 584,424 | -0.01(-0.88%) |
Mar 06, 2023 | 1.190 | 1.190 | 1.120 | 1.130 | 574,917 | -0.03(-2.59%) |
Mar 03, 2023 | 1.160 | 1.199 | 1.120 | 1.160 | 1,033,447 | +0.00(+0.00%) |
Mar 02, 2023 | 1.140 | 1.210 | 1.115 | 1.160 | 824,102 | +0.02(+1.75%) |
Mar 01, 2023 | 1.170 | 1.200 | 1.130 | 1.140 | 809,928 | -0.06(-5.00%) |
Feb 28, 2023 | 1.150 | 1.220 | 1.150 | 1.200 | 660,627 | +0.05(+4.35%) |
Feb 27, 2023 | 1.170 | 1.195 | 1.130 | 1.150 | 756,535 | -0.01(-0.86%) |
Feb 24, 2023 | 1.200 | 1.200 | 1.140 | 1.160 | 797,034 | -0.05(-4.13%) |
Feb 23, 2023 | 1.200 | 1.260 | 1.170 | 1.210 | 1,002,142 | -0.01(-0.82%) |
Feb 22, 2023 | 1.250 | 1.280 | 1.210 | 1.220 | 873,085 | +0.01(+0.83%) |
Feb 21, 2023 | 1.230 | 1.270 | 1.170 | 1.210 | 1,491,117 | -0.02(-1.63%) |
Feb 17, 2023 | 1.250 | 1.280 | 1.200 | 1.230 | 1,481,855 | -0.06(-4.65%) |
Feb 16, 2023 | 1.340 | 1.395 | 1.280 | 1.290 | 1,115,917 | -0.08(-5.84%) |
Feb 15, 2023 | 1.290 | 1.390 | 1.290 | 1.370 | 876,935 | +0.07(+5.38%) |
Feb 14, 2023 | 1.270 | 1.315 | 1.230 | 1.300 | 901,597 | +0.02(+1.56%) |
Feb 13, 2023 | 1.240 | 1.330 | 1.210 | 1.280 | 1,332,517 | +0.04(+3.23%) |
Feb 10, 2023 | 1.200 | 1.270 | 1.180 | 1.240 | 1,579,176 | +0.01(+0.81%) |
Feb 09, 2023 | 1.400 | 1.400 | 1.210 | 1.230 | 1,479,712 | -0.08(-6.11%) |
Feb 08, 2023 | 1.380 | 1.425 | 1.280 | 1.310 | 1,290,369 | -0.09(-6.43%) |
Feb 07, 2023 | 1.490 | 1.500 | 1.340 | 1.400 | 2,506,713 | -0.05(-3.45%) |
Feb 06, 2023 | 1.530 | 1.590 | 1.435 | 1.450 | 2,952,440 | -0.06(-3.97%) |
Feb 03, 2023 | 1.520 | 1.630 | 1.500 | 1.510 | 2,712,517 | -0.05(-3.21%) |
Feb 02, 2023 | 1.570 | 1.683 | 1.480 | 1.560 | 3,784,920 | +0.04(+2.63%) |