Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.250 | 1.350 | 1.250 | 1.340 | 130,175 | +0.07(+5.51%) |
Apr 27, 2023 | 1.240 | 1.280 | 1.190 | 1.270 | 172,233 | +0.02(+1.60%) |
Apr 26, 2023 | 1.300 | 1.310 | 1.150 | 1.250 | 263,056 | -0.03(-2.34%) |
Apr 25, 2023 | 1.350 | 1.370 | 1.220 | 1.280 | 369,270 | -0.08(-5.88%) |
Apr 24, 2023 | 1.400 | 1.420 | 1.300 | 1.360 | 131,945 | -0.03(-2.16%) |
Apr 21, 2023 | 1.390 | 1.430 | 1.350 | 1.390 | 196,545 | +0.01(+0.72%) |
Apr 20, 2023 | 1.400 | 1.440 | 1.340 | 1.380 | 309,565 | +0.00(+0.00%) |
Apr 19, 2023 | 1.300 | 1.410 | 1.300 | 1.380 | 178,695 | +0.08(+6.15%) |
Apr 18, 2023 | 1.400 | 1.420 | 1.220 | 1.300 | 508,123 | -0.07(-5.45%) |
Apr 17, 2023 | 1.280 | 1.420 | 1.270 | 1.375 | 455,858 | +0.10(+8.27%) |
Apr 14, 2023 | 1.190 | 1.280 | 1.190 | 1.270 | 333,967 | +0.08(+6.72%) |
Apr 13, 2023 | 1.130 | 1.190 | 1.120 | 1.190 | 155,254 | +0.07(+6.25%) |
Apr 12, 2023 | 1.110 | 1.189 | 1.100 | 1.120 | 127,428 | +0.01(+0.90%) |
Apr 11, 2023 | 1.120 | 1.150 | 1.100 | 1.110 | 134,147 | -0.03(-2.63%) |
Apr 10, 2023 | 1.170 | 1.190 | 1.110 | 1.140 | 161,883 | -0.03(-2.56%) |
Apr 06, 2023 | 1.140 | 1.200 | 1.085 | 1.170 | 362,791 | +0.05(+4.46%) |
Apr 05, 2023 | 1.100 | 1.130 | 1.050 | 1.120 | 170,123 | +0.02(+1.82%) |
Apr 04, 2023 | 1.060 | 1.110 | 1.060 | 1.100 | 232,147 | +0.04(+3.77%) |
Apr 03, 2023 | 1.150 | 1.160 | 1.010 | 1.060 | 498,009 | -0.08(-7.02%) |
Mar 31, 2023 | 1.180 | 1.220 | 1.100 | 1.140 | 518,431 | -0.01(-0.87%) |
Mar 30, 2023 | 1.030 | 1.150 | 1.000 | 1.150 | 617,505 | +0.15(+15.00%) |
Mar 29, 2023 | 0.9200 | 1.020 | 0.9019 | 1.000 | 513,172 | +0.10(+11.58%) |
Mar 28, 2023 | 0.8500 | 0.9139 | 0.8216 | 0.8962 | 162,527 | +0.04(+4.21%) |
Mar 27, 2023 | 0.8300 | 0.8600 | 0.8201 | 0.8600 | 104,290 | +0.02(+2.38%) |
Mar 24, 2023 | 0.8300 | 0.8400 | 0.7950 | 0.8400 | 151,401 | +0.02(+2.44%) |
Mar 23, 2023 | 0.8400 | 0.8400 | 0.7901 | 0.8200 | 167,814 | +0.00(+0.00%) |
Mar 22, 2023 | 0.8200 | 0.8300 | 0.7820 | 0.8200 | 176,466 | +0.01(+1.22%) |
Mar 21, 2023 | 0.8098 | 0.8200 | 0.7805 | 0.8101 | 157,772 | +0.02(+2.29%) |
Mar 20, 2023 | 0.8000 | 0.8100 | 0.7800 | 0.7920 | 163,486 | +0.01(+1.81%) |
Mar 17, 2023 | 0.7600 | 0.7970 | 0.7478 | 0.7779 | 189,464 | +0.02(+2.63%) |
Mar 16, 2023 | 0.7661 | 0.7700 | 0.7303 | 0.7580 | 152,364 | +0.03(+4.55%) |
Mar 15, 2023 | 0.7656 | 0.7701 | 0.7200 | 0.7250 | 338,684 | -0.03(-3.97%) |
Mar 14, 2023 | 0.8311 | 0.8349 | 0.7500 | 0.7550 | 414,349 | -0.03(-3.92%) |
Mar 13, 2023 | 0.7700 | 0.8240 | 0.7700 | 0.7858 | 167,237 | -0.01(-1.00%) |
Mar 10, 2023 | 0.7851 | 0.8100 | 0.7650 | 0.7937 | 320,296 | -0.02(-2.01%) |
Mar 09, 2023 | 0.8600 | 0.9150 | 0.7800 | 0.8100 | 1,466,828 | -0.04(-4.71%) |
Mar 08, 2023 | 0.7700 | 0.8698 | 0.7650 | 0.8500 | 487,445 | +0.00(+0.00%) |
Mar 07, 2023 | 0.8000 | 0.8799 | 0.8000 | 0.8500 | 411,529 | +0.04(+5.55%) |
Mar 06, 2023 | 0.7800 | 0.8330 | 0.7800 | 0.8053 | 323,007 | +0.02(+2.00%) |
Mar 03, 2023 | 0.7900 | 0.8100 | 0.7519 | 0.7895 | 380,133 | +0.02(+2.59%) |
Mar 02, 2023 | 0.7700 | 0.8000 | 0.7400 | 0.7696 | 314,409 | -0.00(-0.06%) |
Mar 01, 2023 | 0.8093 | 0.8100 | 0.7410 | 0.7701 | 281,981 | -0.01(-1.58%) |
Feb 28, 2023 | 0.7800 | 0.8000 | 0.7702 | 0.7825 | 141,801 | -0.00(-0.61%) |
Feb 27, 2023 | 0.8165 | 0.8165 | 0.7701 | 0.7873 | 155,881 | -0.02(-2.80%) |
Feb 24, 2023 | 0.8177 | 0.8250 | 0.7800 | 0.8100 | 229,759 | -0.00(-0.54%) |
Feb 23, 2023 | 0.8196 | 0.8272 | 0.7700 | 0.8144 | 531,886 | +0.03(+4.33%) |
Feb 22, 2023 | 0.8010 | 0.8199 | 0.7500 | 0.7806 | 209,116 | -0.01(-1.79%) |
Feb 21, 2023 | 0.8273 | 0.8358 | 0.7700 | 0.7948 | 199,648 | -0.02(-2.35%) |
Feb 17, 2023 | 0.8100 | 0.8175 | 0.7802 | 0.8139 | 128,111 | -0.00(-0.50%) |
Feb 16, 2023 | 0.8000 | 0.8350 | 0.7421 | 0.8180 | 475,609 | +0.08(+10.54%) |
Feb 15, 2023 | 0.8108 | 0.8466 | 0.7390 | 0.7400 | 527,231 | -0.08(-9.27%) |
Feb 14, 2023 | 0.8589 | 0.8620 | 0.7938 | 0.8156 | 765,575 | -0.02(-2.90%) |
Feb 13, 2023 | 0.8600 | 0.8900 | 0.8200 | 0.8400 | 272,139 | -0.03(-3.45%) |
Feb 10, 2023 | 0.8500 | 0.8925 | 0.8500 | 0.8700 | 167,451 | +0.01(+0.66%) |
Feb 09, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8643 | 162,691 | -0.03(-2.89%) |
Feb 08, 2023 | 0.8940 | 0.9000 | 0.8610 | 0.8900 | 128,037 | -0.00(-0.45%) |
Feb 07, 2023 | 0.9000 | 0.9000 | 0.8639 | 0.8940 | 169,418 | -0.01(-0.67%) |
Feb 06, 2023 | 0.8700 | 0.9098 | 0.8400 | 0.9000 | 308,647 | +0.04(+4.65%) |
Feb 03, 2023 | 0.8989 | 0.8989 | 0.8500 | 0.8600 | 224,651 | -0.02(-2.16%) |
Feb 02, 2023 | 0.8990 | 0.9049 | 0.8600 | 0.8790 | 679,456 | -0.00(-0.10%) |