Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7572 | 0.7621 | 0.7235 | 0.7260 | 115,303 | -0.02(-3.20%) |
Apr 27, 2023 | 0.8000 | 0.8580 | 0.7328 | 0.7500 | 329,362 | +0.08(+11.16%) |
Apr 26, 2023 | 0.6604 | 0.7200 | 0.6604 | 0.6747 | 64,068 | +0.01(+2.17%) |
Apr 25, 2023 | 0.6600 | 0.7180 | 0.5995 | 0.6604 | 271,139 | -0.01(-0.83%) |
Apr 24, 2023 | 0.6600 | 0.6839 | 0.6500 | 0.6659 | 81,475 | +0.01(+0.89%) |
Apr 21, 2023 | 0.6008 | 0.6650 | 0.5850 | 0.6600 | 133,024 | +0.04(+6.45%) |
Apr 20, 2023 | 0.6741 | 0.6741 | 0.6007 | 0.6200 | 84,633 | -0.01(-1.59%) |
Apr 19, 2023 | 0.6350 | 0.6711 | 0.6300 | 0.6300 | 132,661 | -0.00(-0.55%) |
Apr 18, 2023 | 0.6000 | 0.7069 | 0.6000 | 0.6335 | 97,775 | +0.00(+0.56%) |
Apr 17, 2023 | 0.6350 | 0.7000 | 0.6053 | 0.6300 | 202,410 | -0.03(-3.82%) |
Apr 14, 2023 | 0.6100 | 0.6600 | 0.6100 | 0.6550 | 120,553 | -0.01(-0.76%) |
Apr 13, 2023 | 0.6130 | 0.6700 | 0.6101 | 0.6600 | 271,562 | +0.04(+6.45%) |
Apr 12, 2023 | 0.5997 | 0.6400 | 0.5997 | 0.6200 | 240,474 | +0.02(+3.61%) |
Apr 11, 2023 | 0.6100 | 0.6235 | 0.5974 | 0.5984 | 114,494 | -0.01(-1.90%) |
Apr 10, 2023 | 0.6613 | 0.6640 | 0.5730 | 0.6100 | 140,463 | +0.01(+1.67%) |
Apr 06, 2023 | 0.6200 | 0.6350 | 0.5958 | 0.6000 | 177,977 | +0.00(+0.10%) |
Apr 05, 2023 | 0.6629 | 0.6629 | 0.5661 | 0.5994 | 285,145 | -0.04(-6.34%) |
Apr 04, 2023 | 0.6610 | 0.6679 | 0.6300 | 0.6400 | 196,082 | -0.01(-0.81%) |
Apr 03, 2023 | 0.6500 | 0.6999 | 0.6362 | 0.6452 | 82,917 | -0.00(-0.74%) |
Mar 31, 2023 | 0.6420 | 0.6828 | 0.6420 | 0.6500 | 191,345 | -0.02(-2.26%) |
Mar 30, 2023 | 0.6405 | 0.6850 | 0.6405 | 0.6650 | 176,742 | +0.01(+0.76%) |
Mar 29, 2023 | 0.6876 | 0.6876 | 0.6551 | 0.6600 | 105,394 | -0.02(-3.10%) |
Mar 28, 2023 | 0.6610 | 0.7047 | 0.6610 | 0.6811 | 50,988 | -0.01(-1.75%) |
Mar 27, 2023 | 0.6535 | 0.6939 | 0.6535 | 0.6932 | 134,229 | +0.03(+4.32%) |
Mar 24, 2023 | 0.6412 | 0.6889 | 0.6370 | 0.6645 | 3,233,440 | +0.02(+3.39%) |
Mar 23, 2023 | 0.7700 | 0.7700 | 0.6427 | 0.6427 | 231,659 | -0.06(-8.19%) |
Mar 22, 2023 | 0.7550 | 0.7800 | 0.6940 | 0.7000 | 215,403 | -0.06(-7.60%) |
Mar 21, 2023 | 0.7550 | 0.7913 | 0.7479 | 0.7576 | 97,427 | +0.01(+0.77%) |
Mar 20, 2023 | 0.7827 | 0.8082 | 0.7400 | 0.7518 | 184,230 | -0.02(-2.84%) |
Mar 17, 2023 | 0.8062 | 0.8249 | 0.7520 | 0.7738 | 153,827 | -0.03(-4.02%) |
Mar 16, 2023 | 0.7200 | 0.8275 | 0.7197 | 0.8062 | 348,466 | +0.09(+13.15%) |
Mar 15, 2023 | 0.7395 | 0.7395 | 0.6945 | 0.7125 | 202,287 | -0.03(-4.25%) |
Mar 14, 2023 | 0.7800 | 0.8071 | 0.7371 | 0.7441 | 126,086 | -0.03(-3.36%) |
Mar 13, 2023 | 0.7000 | 0.8000 | 0.6892 | 0.7700 | 240,092 | +0.03(+4.14%) |
Mar 10, 2023 | 0.8000 | 0.8218 | 0.7014 | 0.7394 | 2,601,729 | -0.07(-8.72%) |
Mar 09, 2023 | 0.9100 | 0.9343 | 0.8010 | 0.8100 | 929,375 | -0.14(-14.74%) |
Mar 08, 2023 | 0.9900 | 1.000 | 0.9159 | 0.9500 | 318,344 | -0.04(-4.01%) |
Mar 07, 2023 | 1.010 | 1.030 | 0.9627 | 0.9897 | 1,182,159 | -0.01(-1.03%) |
Mar 06, 2023 | 1.060 | 1.090 | 0.9721 | 1.000 | 406,534 | -0.04(-3.85%) |
Mar 03, 2023 | 1.095 | 1.100 | 1.030 | 1.040 | 139,278 | -0.04(-3.70%) |
Mar 02, 2023 | 1.116 | 1.131 | 1.057 | 1.080 | 192,202 | +0.00(+0.00%) |
Mar 01, 2023 | 1.130 | 1.150 | 1.080 | 1.080 | 167,912 | -0.05(-4.42%) |
Feb 28, 2023 | 1.200 | 1.200 | 1.130 | 1.130 | 120,240 | -0.00(-0.35%) |
Feb 27, 2023 | 1.100 | 1.220 | 1.100 | 1.134 | 99,445 | -0.02(-1.39%) |
Feb 24, 2023 | 1.150 | 1.180 | 1.120 | 1.150 | 152,291 | -0.01(-0.80%) |
Feb 23, 2023 | 1.225 | 1.225 | 1.150 | 1.159 | 87,813 | -0.02(-1.75%) |
Feb 22, 2023 | 1.220 | 1.220 | 1.177 | 1.180 | 53,523 | -0.05(-4.07%) |
Feb 21, 2023 | 1.270 | 1.280 | 1.180 | 1.230 | 166,370 | -0.02(-1.91%) |
Feb 17, 2023 | 1.220 | 1.260 | 1.195 | 1.254 | 154,863 | +0.02(+1.95%) |
Feb 16, 2023 | 1.210 | 1.252 | 1.180 | 1.230 | 382,577 | +0.03(+2.50%) |
Feb 15, 2023 | 1.260 | 1.270 | 1.190 | 1.200 | 409,163 | -0.06(-4.56%) |
Feb 14, 2023 | 1.310 | 1.340 | 1.196 | 1.257 | 288,997 | -0.05(-4.02%) |
Feb 13, 2023 | 1.320 | 1.360 | 1.300 | 1.310 | 74,277 | -0.04(-2.96%) |
Feb 10, 2023 | 1.250 | 1.430 | 1.250 | 1.350 | 314,175 | +0.09(+7.14%) |
Feb 09, 2023 | 1.331 | 1.340 | 1.257 | 1.260 | 50,175 | -0.04(-3.08%) |
Feb 08, 2023 | 1.326 | 1.350 | 1.290 | 1.300 | 82,524 | -0.04(-2.99%) |
Feb 07, 2023 | 1.296 | 1.350 | 1.280 | 1.340 | 243,862 | +0.03(+2.29%) |
Feb 06, 2023 | 1.256 | 1.330 | 1.240 | 1.310 | 202,176 | +0.04(+3.15%) |
Feb 03, 2023 | 1.285 | 1.310 | 1.250 | 1.270 | 173,233 | -0.02(-1.55%) |
Feb 02, 2023 | 1.400 | 1.430 | 1.290 | 1.290 | 132,740 | -0.05(-3.73%) |