Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5500 | 0.5650 | 0.5400 | 0.5600 | 476,501 | -0.02(-2.78%) |
Apr 27, 2023 | 0.5600 | 0.5860 | 0.5600 | 0.5760 | 164,320 | -0.00(-0.35%) |
Apr 26, 2023 | 0.5599 | 0.5988 | 0.5503 | 0.5780 | 514,291 | -0.01(-1.37%) |
Apr 25, 2023 | 0.5600 | 0.5861 | 0.5501 | 0.5860 | 307,127 | -0.00(-0.15%) |
Apr 24, 2023 | 0.6300 | 0.6300 | 0.5613 | 0.5869 | 788,998 | -0.04(-6.84%) |
Apr 21, 2023 | 0.6000 | 0.6400 | 0.5713 | 0.6300 | 826,945 | +0.03(+4.56%) |
Apr 20, 2023 | 0.6013 | 0.6158 | 0.5700 | 0.6025 | 1,267,121 | -0.06(-8.53%) |
Apr 19, 2023 | 0.6500 | 0.6727 | 0.6000 | 0.6587 | 3,358,740 | -0.05(-7.23%) |
Apr 18, 2023 | 1.110 | 1.250 | 0.6828 | 0.7100 | 60,639,072 | +0.23(+47.92%) |
Apr 17, 2023 | 0.4500 | 0.4938 | 0.4500 | 0.4800 | 145,888 | +0.02(+4.80%) |
Apr 14, 2023 | 0.4700 | 0.4700 | 0.4202 | 0.4580 | 762,048 | -0.02(-3.31%) |
Apr 13, 2023 | 0.4850 | 0.4924 | 0.4500 | 0.4737 | 186,785 | -0.01(-1.88%) |
Apr 12, 2023 | 0.4900 | 0.5386 | 0.4828 | 0.4828 | 212,700 | -0.02(-3.44%) |
Apr 11, 2023 | 0.5900 | 0.5910 | 0.4826 | 0.5000 | 861,377 | -0.15(-23.63%) |
Apr 10, 2023 | 0.6614 | 0.6775 | 0.6213 | 0.6547 | 225,512 | -0.01(-1.01%) |
Apr 06, 2023 | 0.7000 | 0.7000 | 0.6613 | 0.6614 | 111,334 | -0.02(-2.74%) |
Apr 05, 2023 | 0.7110 | 0.7110 | 0.6600 | 0.6800 | 52,496 | -0.01(-1.45%) |
Apr 04, 2023 | 0.7110 | 0.7110 | 0.6703 | 0.6900 | 83,341 | -0.02(-2.95%) |
Apr 03, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7110 | 116,902 | -0.01(-1.92%) |
Mar 31, 2023 | 0.7400 | 0.7608 | 0.7200 | 0.7249 | 44,176 | -0.01(-1.80%) |
Mar 30, 2023 | 0.7000 | 0.7700 | 0.6950 | 0.7382 | 246,887 | +0.04(+6.22%) |
Mar 29, 2023 | 0.6610 | 0.6959 | 0.6610 | 0.6950 | 117,385 | +0.02(+2.96%) |
Mar 28, 2023 | 0.6900 | 0.6960 | 0.6605 | 0.6750 | 79,266 | -0.01(-2.17%) |
Mar 27, 2023 | 0.6922 | 0.7010 | 0.6900 | 0.6900 | 41,185 | -0.00(-0.30%) |
Mar 24, 2023 | 0.7100 | 0.7200 | 0.6918 | 0.6921 | 23,011 | -0.01(-1.13%) |
Mar 23, 2023 | 0.7100 | 0.7250 | 0.6702 | 0.7000 | 157,072 | -0.01(-1.26%) |
Mar 22, 2023 | 0.7600 | 0.7600 | 0.6900 | 0.7089 | 90,362 | -0.02(-2.22%) |
Mar 21, 2023 | 0.7600 | 0.7600 | 0.7201 | 0.7250 | 39,031 | -0.02(-2.97%) |
Mar 20, 2023 | 0.7600 | 0.7700 | 0.7472 | 0.7472 | 62,813 | -0.01(-1.09%) |
Mar 17, 2023 | 0.7600 | 0.7697 | 0.7530 | 0.7554 | 25,409 | -0.01(-1.38%) |
Mar 16, 2023 | 0.7457 | 0.7700 | 0.7400 | 0.7660 | 167,040 | +0.02(+2.13%) |
Mar 15, 2023 | 0.7300 | 0.7733 | 0.7300 | 0.7500 | 77,466 | +0.00(+0.00%) |
Mar 14, 2023 | 0.7048 | 0.7599 | 0.7048 | 0.7500 | 149,766 | +0.01(+1.49%) |
Mar 13, 2023 | 0.8000 | 0.8001 | 0.6900 | 0.7390 | 182,750 | -0.06(-7.63%) |
Mar 10, 2023 | 0.8000 | 0.8100 | 0.7929 | 0.8000 | 248,346 | +0.00(+0.00%) |
Mar 09, 2023 | 0.7925 | 0.8179 | 0.7925 | 0.8000 | 83,359 | +0.00(+0.00%) |
Mar 08, 2023 | 0.8030 | 0.8030 | 0.7910 | 0.8000 | 96,854 | -0.02(-2.44%) |
Mar 07, 2023 | 0.7910 | 0.8200 | 0.7910 | 0.8200 | 32,592 | +0.02(+2.50%) |
Mar 06, 2023 | 0.8200 | 0.8200 | 0.7801 | 0.8000 | 48,699 | +0.00(+0.00%) |
Mar 03, 2023 | 0.7735 | 0.8099 | 0.7650 | 0.8000 | 132,394 | +0.02(+2.56%) |
Mar 02, 2023 | 0.7856 | 0.7900 | 0.7510 | 0.7800 | 35,571 | +0.02(+2.63%) |
Mar 01, 2023 | 0.7505 | 0.7781 | 0.7451 | 0.7600 | 39,851 | +0.01(+1.27%) |
Feb 28, 2023 | 0.7600 | 0.7656 | 0.7500 | 0.7505 | 33,965 | -0.01(-1.69%) |
Feb 27, 2023 | 0.7808 | 0.7872 | 0.7608 | 0.7634 | 27,279 | -0.01(-0.86%) |
Feb 24, 2023 | 0.7935 | 0.7999 | 0.7500 | 0.7700 | 100,585 | -0.03(-3.87%) |
Feb 23, 2023 | 0.8000 | 0.8388 | 0.7900 | 0.8010 | 32,587 | +0.00(+0.13%) |
Feb 22, 2023 | 0.8100 | 0.8346 | 0.7800 | 0.8000 | 29,954 | -0.01(-1.23%) |
Feb 21, 2023 | 0.8500 | 0.8500 | 0.7600 | 0.8100 | 262,826 | -0.04(-4.71%) |
Feb 17, 2023 | 0.8700 | 0.8890 | 0.8315 | 0.8500 | 138,227 | -0.02(-2.30%) |
Feb 16, 2023 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 147,249 | +0.01(+0.58%) |
Feb 15, 2023 | 0.8820 | 0.8821 | 0.8300 | 0.8650 | 87,825 | -0.03(-2.81%) |
Feb 14, 2023 | 0.9000 | 0.9400 | 0.8800 | 0.8900 | 100,856 | -0.06(-6.07%) |
Feb 13, 2023 | 0.9500 | 0.9600 | 0.9400 | 0.9475 | 176,404 | -0.00(-0.25%) |
Feb 10, 2023 | 0.9781 | 1.000 | 0.9300 | 0.9499 | 47,197 | -0.04(-3.56%) |
Feb 09, 2023 | 0.9611 | 1.150 | 0.9560 | 0.9850 | 330,173 | +0.03(+3.14%) |
Feb 08, 2023 | 0.9050 | 1.000 | 0.9050 | 0.9550 | 483,636 | +0.06(+7.30%) |
Feb 07, 2023 | 1.060 | 1.092 | 0.8640 | 0.8900 | 445,380 | -0.17(-16.04%) |
Feb 06, 2023 | 1.110 | 1.110 | 1.040 | 1.060 | 162,464 | -0.04(-3.64%) |
Feb 03, 2023 | 1.140 | 1.140 | 1.070 | 1.100 | 254,514 | -0.04(-3.51%) |
Feb 02, 2023 | 1.150 | 1.160 | 1.120 | 1.140 | 32,583 | -0.01(-0.87%) |