Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 150,154 | -0.01(-1.79%) |
Apr 27, 2023 | 0.5400 | 0.5799 | 0.5400 | 0.5600 | 127,753 | +0.01(+1.82%) |
Apr 26, 2023 | 0.5700 | 0.5832 | 0.5248 | 0.5500 | 324,753 | -0.03(-5.69%) |
Apr 25, 2023 | 0.5950 | 0.5989 | 0.5629 | 0.5832 | 208,433 | -0.01(-2.30%) |
Apr 24, 2023 | 0.5500 | 0.6389 | 0.5500 | 0.5969 | 202,992 | +0.05(+8.15%) |
Apr 21, 2023 | 0.6400 | 0.6400 | 0.5500 | 0.5519 | 447,350 | -0.07(-11.16%) |
Apr 20, 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6212 | 84,704 | -0.05(-6.78%) |
Apr 19, 2023 | 0.7110 | 0.7110 | 0.6400 | 0.6664 | 173,458 | -0.04(-6.29%) |
Apr 18, 2023 | 0.6800 | 0.7291 | 0.6800 | 0.7111 | 71,806 | +0.02(+3.57%) |
Apr 17, 2023 | 0.6800 | 0.7141 | 0.6326 | 0.6866 | 239,199 | -0.04(-4.93%) |
Apr 14, 2023 | 0.8000 | 0.8390 | 0.6809 | 0.7222 | 335,858 | -0.07(-8.34%) |
Apr 13, 2023 | 0.7650 | 0.7999 | 0.7600 | 0.7879 | 141,427 | +0.04(+4.79%) |
Apr 12, 2023 | 0.8000 | 0.8460 | 0.7285 | 0.7519 | 180,010 | -0.02(-2.35%) |
Apr 11, 2023 | 0.8599 | 0.8599 | 0.7450 | 0.7700 | 259,172 | -0.11(-12.50%) |
Apr 10, 2023 | 0.8968 | 0.9408 | 0.8409 | 0.8800 | 339,729 | -0.04(-4.68%) |
Apr 06, 2023 | 0.8800 | 0.9300 | 0.8304 | 0.9232 | 459,053 | +0.04(+4.90%) |
Apr 05, 2023 | 0.7100 | 0.9089 | 0.7054 | 0.8801 | 1,055,712 | +0.09(+12.06%) |
Apr 04, 2023 | 0.6000 | 0.8500 | 0.5440 | 0.7854 | 2,007,536 | +0.19(+30.90%) |
Apr 03, 2023 | 0.7290 | 0.7290 | 0.5901 | 0.6000 | 592,500 | -0.10(-14.29%) |
Mar 31, 2023 | 0.6000 | 0.7497 | 0.5900 | 0.7000 | 748,677 | +0.14(+25.04%) |
Mar 30, 2023 | 0.5400 | 0.5799 | 0.5247 | 0.5598 | 219,055 | +0.02(+4.15%) |
Mar 29, 2023 | 0.5300 | 0.5599 | 0.5200 | 0.5375 | 319,006 | +0.01(+1.72%) |
Mar 28, 2023 | 0.5599 | 0.5699 | 0.5280 | 0.5284 | 124,764 | -0.02(-3.91%) |
Mar 27, 2023 | 0.5764 | 0.5783 | 0.5309 | 0.5499 | 202,705 | +0.01(+1.83%) |
Mar 24, 2023 | 0.5800 | 0.5949 | 0.5276 | 0.5400 | 262,758 | -0.04(-6.85%) |
Mar 23, 2023 | 0.5655 | 0.6184 | 0.5500 | 0.5797 | 224,891 | +0.01(+1.70%) |
Mar 22, 2023 | 0.6100 | 0.6271 | 0.5510 | 0.5700 | 390,681 | +0.00(+0.05%) |
Mar 21, 2023 | 0.6037 | 0.6037 | 0.5650 | 0.5697 | 232,659 | -0.01(-0.92%) |
Mar 20, 2023 | 0.5999 | 0.6500 | 0.5510 | 0.5750 | 338,033 | -0.02(-4.15%) |
Mar 17, 2023 | 0.6400 | 0.6400 | 0.5700 | 0.5999 | 290,842 | -0.03(-4.75%) |
Mar 16, 2023 | 0.6500 | 0.6600 | 0.6000 | 0.6298 | 219,299 | +0.00(+0.43%) |
Mar 15, 2023 | 0.7100 | 0.7399 | 0.6250 | 0.6271 | 264,023 | -0.09(-12.82%) |
Mar 14, 2023 | 0.6720 | 0.7787 | 0.6599 | 0.7193 | 194,271 | +0.08(+12.39%) |
Mar 13, 2023 | 0.6700 | 0.6750 | 0.6110 | 0.6400 | 254,623 | -0.03(-4.48%) |
Mar 10, 2023 | 0.7000 | 0.7334 | 0.5780 | 0.6700 | 676,398 | -0.06(-8.51%) |
Mar 09, 2023 | 0.7900 | 0.7999 | 0.7200 | 0.7323 | 134,575 | -0.05(-5.81%) |
Mar 08, 2023 | 0.8100 | 0.8200 | 0.7700 | 0.7775 | 143,991 | -0.01(-1.58%) |
Mar 07, 2023 | 0.9600 | 0.9600 | 0.7715 | 0.7900 | 493,263 | -0.15(-15.96%) |
Mar 06, 2023 | 0.9700 | 0.9985 | 0.9091 | 0.9400 | 116,673 | -0.03(-3.09%) |
Mar 03, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 139,835 | +0.02(+1.63%) |
Mar 02, 2023 | 0.9900 | 1.020 | 0.9319 | 0.9544 | 211,213 | -0.05(-4.56%) |
Mar 01, 2023 | 1.050 | 1.100 | 0.9990 | 1.000 | 135,905 | -0.04(-3.85%) |
Feb 28, 2023 | 0.9900 | 1.080 | 0.9911 | 1.040 | 152,808 | +0.02(+1.96%) |
Feb 27, 2023 | 1.040 | 1.110 | 1.010 | 1.020 | 124,930 | -0.02(-1.92%) |
Feb 24, 2023 | 1.080 | 1.095 | 0.9900 | 1.040 | 147,458 | -0.05(-4.59%) |
Feb 23, 2023 | 1.100 | 1.140 | 1.060 | 1.090 | 91,113 | +0.01(+0.93%) |
Feb 22, 2023 | 1.100 | 1.140 | 1.080 | 1.080 | 106,645 | -0.02(-1.82%) |
Feb 21, 2023 | 1.150 | 1.220 | 1.100 | 1.100 | 189,553 | -0.06(-5.17%) |
Feb 17, 2023 | 1.170 | 1.170 | 1.110 | 1.160 | 101,592 | +0.02(+1.75%) |
Feb 16, 2023 | 1.130 | 1.250 | 1.110 | 1.140 | 203,669 | -0.03(-2.56%) |
Feb 15, 2023 | 1.140 | 1.250 | 1.100 | 1.170 | 296,213 | +0.03(+2.63%) |
Feb 14, 2023 | 1.080 | 1.190 | 1.076 | 1.140 | 218,032 | +0.06(+5.56%) |
Feb 13, 2023 | 1.150 | 1.150 | 1.080 | 1.080 | 138,460 | -0.06(-5.26%) |
Feb 10, 2023 | 1.170 | 1.190 | 1.060 | 1.140 | 190,917 | -0.05(-4.20%) |
Feb 09, 2023 | 1.320 | 1.360 | 1.170 | 1.190 | 396,495 | -0.08(-6.30%) |
Feb 08, 2023 | 1.240 | 1.340 | 1.220 | 1.270 | 269,951 | +0.07(+5.83%) |
Feb 07, 2023 | 1.260 | 1.280 | 1.153 | 1.200 | 374,840 | -0.09(-6.98%) |
Feb 06, 2023 | 1.240 | 1.310 | 1.240 | 1.290 | 191,568 | -0.01(-0.77%) |
Feb 03, 2023 | 1.330 | 1.430 | 1.220 | 1.300 | 558,694 | -0.03(-2.26%) |
Feb 02, 2023 | 1.300 | 1.530 | 1.290 | 1.330 | 1,270,738 | +0.10(+8.13%) |