Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.9100 | 0.9488 | 0.8900 | 0.9085 | 1,518,847 | -0.00(-0.43%) |
Apr 27, 2023 | 0.8300 | 0.9149 | 0.8010 | 0.9124 | 2,155,992 | +0.12(+15.06%) |
Apr 26, 2023 | 0.7100 | 0.8477 | 0.6820 | 0.7930 | 2,013,627 | +0.08(+11.00%) |
Apr 25, 2023 | 0.6500 | 0.7768 | 0.6500 | 0.7144 | 2,833,712 | +0.04(+6.52%) |
Apr 24, 2023 | 0.6500 | 0.7000 | 0.6500 | 0.6707 | 531,197 | +0.01(+1.61%) |
Apr 21, 2023 | 0.6300 | 0.6763 | 0.5895 | 0.6601 | 760,778 | +0.00(+0.02%) |
Apr 20, 2023 | 0.7056 | 0.7193 | 0.6540 | 0.6600 | 694,442 | -0.06(-8.73%) |
Apr 19, 2023 | 0.6600 | 0.7400 | 0.6601 | 0.7231 | 839,570 | +0.04(+6.00%) |
Apr 18, 2023 | 0.6600 | 0.6980 | 0.6331 | 0.6822 | 717,520 | +0.03(+4.95%) |
Apr 17, 2023 | 0.6270 | 0.6700 | 0.6100 | 0.6500 | 1,343,257 | +0.02(+3.50%) |
Apr 14, 2023 | 0.6200 | 0.6600 | 0.6010 | 0.6280 | 410,714 | -0.01(-1.35%) |
Apr 13, 2023 | 0.6200 | 0.6700 | 0.6226 | 0.6366 | 551,898 | +0.01(+2.25%) |
Apr 12, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6226 | 543,923 | -0.03(-3.92%) |
Apr 11, 2023 | 0.5500 | 0.6790 | 0.5480 | 0.6480 | 1,295,461 | +0.08(+13.94%) |
Apr 10, 2023 | 0.5400 | 0.5900 | 0.5321 | 0.5687 | 569,277 | +0.03(+5.31%) |
Apr 06, 2023 | 0.5200 | 0.5793 | 0.5059 | 0.5400 | 743,951 | +0.03(+6.80%) |
Apr 05, 2023 | 0.5390 | 0.5390 | 0.4901 | 0.5056 | 905,319 | -0.03(-6.20%) |
Apr 04, 2023 | 0.5822 | 0.5822 | 0.5212 | 0.5390 | 1,260,955 | -0.04(-6.80%) |
Apr 03, 2023 | 0.5742 | 0.5900 | 0.5301 | 0.5783 | 1,744,756 | +0.02(+3.19%) |
Mar 31, 2023 | 0.5700 | 0.5800 | 0.5420 | 0.5604 | 1,094,657 | -0.00(-0.50%) |
Mar 30, 2023 | 0.6000 | 0.6108 | 0.5513 | 0.5632 | 1,194,664 | -0.04(-6.91%) |
Mar 29, 2023 | 0.6000 | 0.6200 | 0.5501 | 0.6050 | 1,122,680 | +0.01(+0.95%) |
Mar 28, 2023 | 0.6401 | 0.6500 | 0.5883 | 0.5993 | 1,235,469 | -0.06(-8.69%) |
Mar 27, 2023 | 0.6200 | 0.6595 | 0.6105 | 0.6563 | 1,069,767 | +0.02(+2.74%) |
Mar 24, 2023 | 0.6900 | 0.6900 | 0.6130 | 0.6388 | 1,235,641 | -0.05(-6.80%) |
Mar 23, 2023 | 0.6700 | 0.6944 | 0.6200 | 0.6854 | 1,002,114 | +0.02(+2.68%) |
Mar 22, 2023 | 0.7000 | 0.7000 | 0.6524 | 0.6675 | 628,319 | -0.03(-4.64%) |
Mar 21, 2023 | 0.6945 | 0.7300 | 0.6797 | 0.7000 | 820,898 | +0.02(+3.41%) |
Mar 20, 2023 | 0.6600 | 0.7198 | 0.6500 | 0.6769 | 1,012,038 | +0.04(+6.63%) |
Mar 17, 2023 | 0.7000 | 0.7027 | 0.6348 | 0.6348 | 1,473,261 | -0.08(-10.92%) |
Mar 16, 2023 | 0.7001 | 0.7302 | 0.6751 | 0.7126 | 791,502 | +0.04(+6.12%) |
Mar 15, 2023 | 0.6638 | 0.6989 | 0.6120 | 0.6715 | 1,432,776 | -0.01(-1.71%) |
Mar 14, 2023 | 0.7600 | 0.7740 | 0.6820 | 0.6832 | 2,266,012 | -0.07(-9.55%) |
Mar 13, 2023 | 0.7728 | 0.8198 | 0.7326 | 0.7553 | 1,530,652 | -0.04(-5.47%) |
Mar 10, 2023 | 0.7800 | 0.8197 | 0.7106 | 0.7990 | 1,880,150 | -0.00(-0.21%) |
Mar 09, 2023 | 0.8300 | 0.8600 | 0.7200 | 0.8007 | 6,934,637 | -0.23(-22.26%) |
Mar 08, 2023 | 0.9400 | 1.080 | 0.9350 | 1.030 | 3,050,977 | +0.08(+8.93%) |
Mar 07, 2023 | 0.9492 | 0.9528 | 0.9202 | 0.9456 | 1,293,377 | +0.00(+0.38%) |
Mar 06, 2023 | 0.9599 | 0.9601 | 0.9201 | 0.9420 | 1,169,316 | -0.02(-2.38%) |
Mar 03, 2023 | 0.9200 | 0.9800 | 0.9150 | 0.9650 | 1,681,363 | +0.04(+4.00%) |
Mar 02, 2023 | 0.8600 | 0.9990 | 0.8560 | 0.9279 | 1,611,229 | +0.01(+1.42%) |
Mar 01, 2023 | 0.8100 | 0.9617 | 0.8050 | 0.9149 | 3,224,320 | +0.07(+8.57%) |
Feb 28, 2023 | 0.7837 | 0.8499 | 0.7837 | 0.8427 | 942,343 | +0.03(+3.32%) |
Feb 27, 2023 | 0.8200 | 0.8800 | 0.7810 | 0.8156 | 2,105,621 | -0.01(-1.18%) |
Feb 24, 2023 | 0.8700 | 0.8700 | 0.7806 | 0.8253 | 6,480,995 | +0.09(+11.53%) |
Feb 23, 2023 | 0.7300 | 0.7700 | 0.6549 | 0.7400 | 4,973,059 | +0.05(+6.95%) |
Feb 22, 2023 | 0.6738 | 0.7190 | 0.6700 | 0.6919 | 1,421,025 | +0.04(+5.78%) |
Feb 21, 2023 | 0.8200 | 0.8495 | 0.6201 | 0.6541 | 3,926,799 | -0.22(-25.50%) |
Feb 17, 2023 | 0.8384 | 0.8900 | 0.8100 | 0.8780 | 1,271,488 | +0.02(+1.74%) |
Feb 16, 2023 | 0.8757 | 0.8861 | 0.8376 | 0.8630 | 542,880 | -0.02(-2.61%) |
Feb 15, 2023 | 0.8900 | 0.9121 | 0.8104 | 0.8861 | 1,555,898 | +0.04(+4.25%) |
Feb 14, 2023 | 0.7600 | 0.8500 | 0.7640 | 0.8500 | 1,165,395 | +0.06(+7.17%) |
Feb 13, 2023 | 0.8547 | 0.8981 | 0.7507 | 0.7931 | 1,932,088 | -0.01(-1.17%) |
Feb 10, 2023 | 1.060 | 1.110 | 0.5701 | 0.8025 | 14,817,499 | -0.32(-28.35%) |
Feb 09, 2023 | 1.190 | 1.190 | 1.110 | 1.120 | 1,735,393 | -0.03(-2.61%) |
Feb 08, 2023 | 1.120 | 1.200 | 1.085 | 1.150 | 1,856,281 | +0.02(+1.77%) |
Feb 07, 2023 | 1.100 | 1.145 | 0.9915 | 1.130 | 2,984,792 | +0.06(+5.61%) |
Feb 06, 2023 | 0.9900 | 1.180 | 0.9900 | 1.070 | 4,065,100 | +0.08(+8.52%) |
Feb 03, 2023 | 0.8500 | 0.9940 | 0.8400 | 0.9860 | 2,840,045 | +0.10(+10.79%) |
Feb 02, 2023 | 0.7400 | 0.9492 | 0.7300 | 0.8900 | 8,612,299 | +0.22(+32.84%) |