Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.6659 | 0.8000 | 0.6659 | 0.7750 | 373,807 | +0.11(+16.10%) |
Apr 27, 2023 | 0.6400 | 0.6950 | 0.6300 | 0.6675 | 214,698 | +0.01(+1.66%) |
Apr 26, 2023 | 0.6500 | 0.6600 | 0.6150 | 0.6566 | 350,628 | +0.02(+3.00%) |
Apr 25, 2023 | 0.6700 | 0.6789 | 0.6210 | 0.6375 | 354,057 | -0.03(-4.25%) |
Apr 24, 2023 | 0.7190 | 0.7600 | 0.6400 | 0.6658 | 461,836 | -0.04(-5.83%) |
Apr 21, 2023 | 0.7100 | 0.7400 | 0.7020 | 0.7070 | 310,020 | -0.01(-1.81%) |
Apr 20, 2023 | 0.7434 | 0.7870 | 0.6980 | 0.7200 | 270,749 | -0.04(-5.26%) |
Apr 19, 2023 | 0.7800 | 0.7880 | 0.7511 | 0.7600 | 298,483 | -0.02(-2.19%) |
Apr 18, 2023 | 0.7907 | 0.8450 | 0.7600 | 0.7770 | 375,771 | -0.04(-5.01%) |
Apr 17, 2023 | 0.9200 | 0.9200 | 0.7810 | 0.8180 | 755,659 | -0.05(-5.94%) |
Apr 14, 2023 | 0.7500 | 0.9627 | 0.7500 | 0.8697 | 1,492,682 | +0.13(+17.51%) |
Apr 13, 2023 | 0.6600 | 0.7599 | 0.6600 | 0.7401 | 475,452 | +0.06(+9.56%) |
Apr 12, 2023 | 0.7000 | 0.7110 | 0.6600 | 0.6755 | 367,392 | -0.01(-0.82%) |
Apr 11, 2023 | 0.6648 | 0.6975 | 0.6450 | 0.6811 | 489,719 | +0.02(+2.42%) |
Apr 10, 2023 | 0.6700 | 0.6990 | 0.6500 | 0.6650 | 243,092 | -0.01(-0.75%) |
Apr 06, 2023 | 0.6800 | 0.6900 | 0.6420 | 0.6700 | 531,658 | -0.02(-2.90%) |
Apr 05, 2023 | 0.7100 | 0.7500 | 0.6800 | 0.6900 | 501,017 | -0.02(-2.68%) |
Apr 04, 2023 | 0.7500 | 0.7965 | 0.6900 | 0.7090 | 562,986 | -0.06(-7.92%) |
Apr 03, 2023 | 0.8400 | 0.8780 | 0.7355 | 0.7700 | 1,082,894 | -0.03(-3.46%) |
Mar 31, 2023 | 0.7300 | 0.8500 | 0.7011 | 0.7976 | 1,130,910 | +0.07(+10.17%) |
Mar 30, 2023 | 0.6800 | 0.7531 | 0.6350 | 0.7240 | 1,005,978 | +0.07(+11.37%) |
Mar 29, 2023 | 0.6600 | 0.6699 | 0.6105 | 0.6501 | 686,516 | -0.00(-0.29%) |
Mar 28, 2023 | 0.6774 | 0.6980 | 0.6500 | 0.6520 | 444,791 | -0.04(-6.19%) |
Mar 27, 2023 | 0.6912 | 0.7060 | 0.6707 | 0.6950 | 421,835 | +0.01(+2.21%) |
Mar 24, 2023 | 0.6830 | 0.7560 | 0.6500 | 0.6800 | 560,027 | -0.02(-2.84%) |
Mar 23, 2023 | 0.7200 | 0.7300 | 0.6802 | 0.6999 | 324,385 | -0.03(-3.99%) |
Mar 22, 2023 | 0.7120 | 0.7530 | 0.7000 | 0.7290 | 419,796 | -0.03(-4.03%) |
Mar 21, 2023 | 0.7497 | 0.7797 | 0.6804 | 0.7596 | 588,366 | +0.05(+6.39%) |
Mar 20, 2023 | 0.7300 | 0.7600 | 0.7040 | 0.7140 | 318,179 | +0.01(+1.69%) |
Mar 17, 2023 | 0.8000 | 0.8079 | 0.7021 | 0.7021 | 353,263 | -0.09(-11.01%) |
Mar 16, 2023 | 0.8700 | 0.8909 | 0.7600 | 0.7890 | 750,646 | -0.09(-10.17%) |
Mar 15, 2023 | 0.9100 | 0.9400 | 0.8700 | 0.8783 | 179,125 | -0.03(-3.10%) |
Mar 14, 2023 | 0.9500 | 0.9700 | 0.9001 | 0.9064 | 222,068 | -0.04(-3.89%) |
Mar 13, 2023 | 0.9000 | 0.9700 | 0.9000 | 0.9431 | 192,252 | +0.03(+3.00%) |
Mar 10, 2023 | 0.9800 | 1.010 | 0.9155 | 0.9156 | 403,333 | -0.10(-10.24%) |
Mar 09, 2023 | 1.060 | 1.067 | 0.9742 | 1.020 | 194,684 | -0.03(-2.86%) |
Mar 08, 2023 | 1.020 | 1.070 | 1.010 | 1.050 | 261,799 | +0.01(+0.96%) |
Mar 07, 2023 | 1.010 | 1.070 | 1.000 | 1.040 | 212,307 | +0.02(+1.96%) |
Mar 06, 2023 | 1.080 | 1.080 | 1.010 | 1.020 | 158,937 | -0.06(-5.56%) |
Mar 03, 2023 | 1.070 | 1.100 | 1.040 | 1.080 | 249,694 | +0.02(+1.89%) |
Mar 02, 2023 | 0.9800 | 1.100 | 0.9800 | 1.060 | 360,457 | +0.02(+1.92%) |
Mar 01, 2023 | 1.000 | 1.090 | 1.000 | 1.040 | 246,904 | +0.03(+2.97%) |
Feb 28, 2023 | 0.9800 | 1.080 | 0.9506 | 1.010 | 154,348 | +0.05(+5.20%) |
Feb 27, 2023 | 0.9480 | 1.000 | 0.9200 | 0.9601 | 171,965 | +0.01(+0.63%) |
Feb 24, 2023 | 1.000 | 1.010 | 0.9100 | 0.9541 | 520,782 | -0.06(-5.53%) |
Feb 23, 2023 | 1.070 | 1.080 | 1.000 | 1.010 | 812,741 | -0.06(-5.61%) |
Feb 22, 2023 | 1.120 | 1.140 | 1.060 | 1.070 | 252,447 | -0.04(-3.60%) |
Feb 21, 2023 | 1.130 | 1.150 | 1.100 | 1.110 | 193,385 | -0.02(-1.77%) |
Feb 17, 2023 | 1.080 | 1.150 | 1.030 | 1.130 | 480,401 | +0.05(+4.63%) |
Feb 16, 2023 | 1.070 | 1.100 | 1.050 | 1.080 | 275,994 | +0.00(+0.00%) |
Feb 15, 2023 | 0.9900 | 1.090 | 0.9910 | 1.080 | 253,460 | +0.03(+2.86%) |
Feb 14, 2023 | 1.070 | 1.090 | 1.020 | 1.050 | 342,992 | -0.02(-1.87%) |
Feb 13, 2023 | 1.090 | 1.110 | 1.000 | 1.070 | 354,063 | +0.00(+0.00%) |
Feb 10, 2023 | 1.070 | 1.080 | 1.000 | 1.070 | 521,350 | +0.02(+1.90%) |
Feb 09, 2023 | 1.180 | 1.180 | 1.030 | 1.050 | 735,135 | -0.08(-7.08%) |
Feb 08, 2023 | 1.150 | 1.190 | 1.120 | 1.130 | 319,561 | -0.03(-2.59%) |
Feb 07, 2023 | 1.250 | 1.250 | 1.100 | 1.160 | 660,150 | -0.07(-5.69%) |
Feb 06, 2023 | 1.240 | 1.250 | 1.170 | 1.230 | 877,804 | +0.02(+1.65%) |
Feb 03, 2023 | 1.180 | 1.270 | 1.160 | 1.210 | 757,157 | +0.03(+2.54%) |
Feb 02, 2023 | 1.210 | 1.250 | 1.140 | 1.180 | 1,383,600 | -0.03(-2.48%) |