Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.6650 | 0.6998 | 0.6600 | 0.6700 | 55,084 | -0.01(-0.74%) |
Apr 27, 2023 | 0.6750 | 0.6900 | 0.6699 | 0.6750 | 47,085 | -0.00(-0.18%) |
Apr 26, 2023 | 0.6800 | 0.7000 | 0.6700 | 0.6762 | 43,741 | -0.01(-1.05%) |
Apr 25, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6834 | 73,593 | -0.01(-1.17%) |
Apr 24, 2023 | 0.6800 | 0.6915 | 0.6500 | 0.6915 | 117,544 | -0.01(-1.21%) |
Apr 21, 2023 | 0.7250 | 0.7250 | 0.6744 | 0.7000 | 55,838 | -0.02(-2.78%) |
Apr 20, 2023 | 0.7700 | 0.7700 | 0.6700 | 0.7200 | 132,027 | -0.07(-8.28%) |
Apr 19, 2023 | 0.8200 | 0.8372 | 0.7800 | 0.7850 | 126,519 | -0.03(-3.68%) |
Apr 18, 2023 | 0.7900 | 0.8150 | 0.7800 | 0.8150 | 168,348 | +0.05(+7.24%) |
Apr 17, 2023 | 0.7200 | 0.7620 | 0.7200 | 0.7600 | 163,684 | +0.07(+9.75%) |
Apr 14, 2023 | 0.7100 | 0.7106 | 0.6800 | 0.6925 | 46,593 | -0.01(-1.90%) |
Apr 13, 2023 | 0.7275 | 0.7700 | 0.6815 | 0.7059 | 183,755 | -0.01(-1.69%) |
Apr 12, 2023 | 0.6648 | 0.7200 | 0.6600 | 0.7180 | 215,143 | +0.05(+7.97%) |
Apr 11, 2023 | 0.6450 | 0.6700 | 0.6400 | 0.6650 | 80,600 | +0.02(+3.23%) |
Apr 10, 2023 | 0.6014 | 0.6577 | 0.6014 | 0.6442 | 125,008 | +0.03(+4.75%) |
Apr 06, 2023 | 0.6200 | 0.6352 | 0.6050 | 0.6150 | 116,468 | -0.01(-0.81%) |
Apr 05, 2023 | 0.5800 | 0.6200 | 0.5755 | 0.6200 | 85,733 | +0.02(+3.33%) |
Apr 04, 2023 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 137,194 | -0.01(-1.62%) |
Apr 03, 2023 | 0.6700 | 0.6700 | 0.6000 | 0.6099 | 239,143 | -0.05(-7.31%) |
Mar 31, 2023 | 0.7000 | 0.7000 | 0.6550 | 0.6580 | 202,924 | -0.04(-6.00%) |
Mar 30, 2023 | 0.7300 | 0.7299 | 0.6900 | 0.7000 | 361,914 | -0.02(-2.78%) |
Mar 29, 2023 | 0.7000 | 0.7200 | 0.6950 | 0.7200 | 165,387 | +0.03(+3.85%) |
Mar 28, 2023 | 0.8226 | 0.8500 | 0.6600 | 0.6933 | 1,083,452 | -0.06(-8.54%) |
Mar 27, 2023 | 0.6790 | 0.7600 | 0.6400 | 0.7580 | 321,858 | +0.06(+8.29%) |
Mar 24, 2023 | 0.7180 | 0.7180 | 0.6700 | 0.7000 | 115,892 | -0.02(-2.76%) |
Mar 23, 2023 | 0.7300 | 0.7450 | 0.6700 | 0.7199 | 201,772 | -0.00(-0.57%) |
Mar 22, 2023 | 0.7200 | 0.8809 | 0.6749 | 0.7240 | 787,158 | +0.04(+5.68%) |
Mar 21, 2023 | 0.6000 | 0.6999 | 0.5911 | 0.6851 | 251,104 | +0.11(+18.10%) |
Mar 20, 2023 | 0.6559 | 0.6700 | 0.5687 | 0.5801 | 407,153 | -0.08(-12.11%) |
Mar 17, 2023 | 0.7100 | 0.7300 | 0.6481 | 0.6600 | 219,338 | -0.04(-5.71%) |
Mar 16, 2023 | 0.6881 | 0.7200 | 0.6487 | 0.7000 | 392,598 | -0.01(-1.41%) |
Mar 15, 2023 | 0.8400 | 0.8366 | 0.6110 | 0.7100 | 1,107,739 | -0.16(-18.25%) |
Mar 14, 2023 | 1.250 | 1.250 | 0.8550 | 0.8685 | 2,037,175 | -0.23(-21.05%) |
Mar 13, 2023 | 1.170 | 1.180 | 1.060 | 1.100 | 176,761 | -0.08(-6.78%) |
Mar 10, 2023 | 1.160 | 1.200 | 1.100 | 1.180 | 139,916 | +0.03(+2.61%) |
Mar 09, 2023 | 1.170 | 1.198 | 1.100 | 1.150 | 110,556 | -0.02(-1.71%) |
Mar 08, 2023 | 1.230 | 1.246 | 1.150 | 1.170 | 113,964 | -0.04(-3.31%) |
Mar 07, 2023 | 1.290 | 1.317 | 1.150 | 1.210 | 126,350 | -0.09(-6.92%) |
Mar 06, 2023 | 1.310 | 1.328 | 1.240 | 1.300 | 105,003 | -0.01(-0.76%) |
Mar 03, 2023 | 1.290 | 1.330 | 1.270 | 1.310 | 67,173 | +0.01(+0.77%) |
Mar 02, 2023 | 1.330 | 1.370 | 1.260 | 1.300 | 114,244 | -0.02(-1.52%) |
Mar 01, 2023 | 1.430 | 1.432 | 1.300 | 1.320 | 133,116 | -0.10(-7.04%) |
Feb 28, 2023 | 1.410 | 1.430 | 1.370 | 1.420 | 60,247 | +0.06(+4.41%) |
Feb 27, 2023 | 1.390 | 1.450 | 1.340 | 1.360 | 59,397 | -0.03(-2.16%) |
Feb 24, 2023 | 1.450 | 1.450 | 1.380 | 1.390 | 104,429 | -0.05(-3.47%) |
Feb 23, 2023 | 1.440 | 1.470 | 1.350 | 1.440 | 150,761 | -0.01(-0.69%) |
Feb 22, 2023 | 1.480 | 1.510 | 1.420 | 1.450 | 97,341 | -0.03(-2.03%) |
Feb 21, 2023 | 1.550 | 1.580 | 1.430 | 1.480 | 183,345 | -0.07(-4.52%) |
Feb 17, 2023 | 1.540 | 1.670 | 1.450 | 1.550 | 138,463 | +0.00(+0.00%) |
Feb 16, 2023 | 1.550 | 1.590 | 1.500 | 1.550 | 108,955 | -0.04(-2.52%) |
Feb 15, 2023 | 1.600 | 1.620 | 1.540 | 1.590 | 87,863 | -0.02(-1.24%) |
Feb 14, 2023 | 1.660 | 1.740 | 1.520 | 1.610 | 248,737 | -0.07(-4.17%) |
Feb 13, 2023 | 1.780 | 1.780 | 1.650 | 1.680 | 138,737 | -0.08(-4.55%) |
Feb 10, 2023 | 1.820 | 1.855 | 1.700 | 1.760 | 194,423 | -0.08(-4.35%) |
Feb 09, 2023 | 2.030 | 2.030 | 1.800 | 1.840 | 164,608 | -0.10(-5.15%) |
Feb 08, 2023 | 2.080 | 2.080 | 1.850 | 1.940 | 160,985 | -0.09(-4.43%) |
Feb 07, 2023 | 2.020 | 2.070 | 1.860 | 2.030 | 315,551 | +0.01(+0.50%) |
Feb 06, 2023 | 2.120 | 2.120 | 1.960 | 2.020 | 177,722 | -0.06(-2.88%) |
Feb 03, 2023 | 2.210 | 2.240 | 2.040 | 2.080 | 108,679 | -0.12(-5.45%) |
Feb 02, 2023 | 2.160 | 2.300 | 2.050 | 2.200 | 171,116 | +0.08(+3.77%) |