Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.4738 | 0.4900 | 0.4738 | 0.4827 | 258,888 | +0.01(+1.92%) |
Apr 27, 2023 | 0.4989 | 0.4989 | 0.4736 | 0.4736 | 217,833 | +0.00(+0.00%) |
Apr 26, 2023 | 0.5000 | 0.5000 | 0.4701 | 0.4736 | 135,797 | -0.01(-1.33%) |
Apr 25, 2023 | 0.4902 | 0.4980 | 0.4600 | 0.4800 | 128,330 | -0.00(-0.35%) |
Apr 24, 2023 | 0.4700 | 0.4980 | 0.4750 | 0.4817 | 77,611 | -0.00(-0.70%) |
Apr 21, 2023 | 0.4635 | 0.5000 | 0.4635 | 0.4851 | 114,635 | +0.01(+1.06%) |
Apr 20, 2023 | 0.4949 | 0.5129 | 0.4800 | 0.4800 | 187,255 | -0.02(-4.00%) |
Apr 19, 2023 | 0.4900 | 0.5199 | 0.4900 | 0.5000 | 266,418 | -0.01(-1.11%) |
Apr 18, 2023 | 0.5132 | 0.5190 | 0.4930 | 0.5056 | 104,156 | -0.00(-0.86%) |
Apr 17, 2023 | 0.4999 | 0.5225 | 0.4900 | 0.5100 | 221,196 | -0.00(-0.41%) |
Apr 14, 2023 | 0.5400 | 0.5480 | 0.5106 | 0.5121 | 109,601 | -0.00(-0.41%) |
Apr 13, 2023 | 0.5099 | 0.5462 | 0.5000 | 0.5142 | 298,076 | -0.01(-2.13%) |
Apr 12, 2023 | 0.5600 | 0.5600 | 0.5015 | 0.5254 | 245,847 | -0.01(-2.72%) |
Apr 11, 2023 | 0.5300 | 0.5526 | 0.4600 | 0.5401 | 689,595 | -0.01(-1.76%) |
Apr 10, 2023 | 0.5600 | 0.5601 | 0.5298 | 0.5498 | 120,692 | -0.00(-0.04%) |
Apr 06, 2023 | 0.5900 | 0.6001 | 0.5403 | 0.5500 | 192,147 | -0.05(-8.33%) |
Apr 05, 2023 | 0.6200 | 0.6400 | 0.5800 | 0.6000 | 163,193 | -0.01(-2.07%) |
Apr 04, 2023 | 0.6117 | 0.6300 | 0.5900 | 0.6127 | 188,774 | -0.03(-4.27%) |
Apr 03, 2023 | 0.6500 | 0.6500 | 0.6230 | 0.6400 | 41,207 | +0.00(+0.00%) |
Mar 31, 2023 | 0.6400 | 0.6550 | 0.6220 | 0.6400 | 152,086 | +0.01(+0.98%) |
Mar 30, 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6338 | 72,372 | +0.01(+1.04%) |
Mar 29, 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6273 | 54,719 | -0.00(-0.62%) |
Mar 28, 2023 | 0.6468 | 0.6750 | 0.6058 | 0.6312 | 101,513 | -0.02(-2.41%) |
Mar 27, 2023 | 0.6441 | 0.6600 | 0.6200 | 0.6468 | 193,767 | +0.00(+0.42%) |
Mar 24, 2023 | 0.6000 | 0.6626 | 0.5493 | 0.6441 | 446,428 | +0.07(+12.98%) |
Mar 23, 2023 | 0.5800 | 0.5900 | 0.5400 | 0.5701 | 196,347 | -0.01(-2.55%) |
Mar 22, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5850 | 40,550 | -0.01(-0.85%) |
Mar 21, 2023 | 0.5800 | 0.6100 | 0.5800 | 0.5900 | 102,031 | +0.00(+0.56%) |
Mar 20, 2023 | 0.5200 | 0.5990 | 0.5201 | 0.5867 | 362,159 | +0.05(+10.28%) |
Mar 17, 2023 | 0.5800 | 0.5800 | 0.5230 | 0.5320 | 135,831 | -0.03(-5.72%) |
Mar 16, 2023 | 0.5600 | 0.5860 | 0.5600 | 0.5643 | 179,888 | -0.02(-2.71%) |
Mar 15, 2023 | 0.5800 | 0.5900 | 0.5601 | 0.5800 | 47,409 | -0.00(-0.26%) |
Mar 14, 2023 | 0.5669 | 0.5820 | 0.5401 | 0.5815 | 130,644 | +0.04(+7.97%) |
Mar 13, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5386 | 85,605 | +0.01(+1.66%) |
Mar 10, 2023 | 0.5500 | 0.5599 | 0.5240 | 0.5298 | 135,380 | -0.03(-5.33%) |
Mar 09, 2023 | 0.5700 | 0.5799 | 0.5500 | 0.5596 | 141,373 | -0.00(-0.43%) |
Mar 08, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5620 | 110,046 | +0.00(+0.32%) |
Mar 07, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5602 | 79,587 | -0.00(-0.67%) |
Mar 06, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5640 | 155,803 | -0.02(-2.76%) |
Mar 03, 2023 | 0.5800 | 0.6199 | 0.5750 | 0.5800 | 75,083 | -0.01(-1.31%) |
Mar 02, 2023 | 0.5800 | 0.6071 | 0.5700 | 0.5877 | 61,199 | +0.00(+0.31%) |
Mar 01, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.5859 | 56,891 | +0.00(+0.67%) |
Feb 28, 2023 | 0.6244 | 0.6244 | 0.5700 | 0.5820 | 183,328 | -0.03(-5.60%) |
Feb 27, 2023 | 0.6200 | 0.6600 | 0.5901 | 0.6165 | 213,627 | -0.02(-3.66%) |
Feb 24, 2023 | 0.6475 | 0.6800 | 0.6250 | 0.6399 | 40,990 | -0.02(-3.03%) |
Feb 23, 2023 | 0.6663 | 0.6663 | 0.6300 | 0.6599 | 33,066 | +0.02(+3.90%) |
Feb 22, 2023 | 0.6400 | 0.6780 | 0.6160 | 0.6351 | 103,813 | -0.01(-2.29%) |
Feb 21, 2023 | 0.6900 | 0.6999 | 0.6210 | 0.6500 | 191,695 | -0.02(-3.56%) |
Feb 17, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6740 | 64,278 | -0.02(-3.01%) |
Feb 16, 2023 | 0.6800 | 0.6950 | 0.6601 | 0.6949 | 114,957 | +0.01(+2.19%) |
Feb 15, 2023 | 0.6554 | 0.6999 | 0.6500 | 0.6800 | 125,064 | +0.01(+1.49%) |
Feb 14, 2023 | 0.6700 | 0.7000 | 0.6510 | 0.6700 | 73,042 | -0.01(-1.47%) |
Feb 13, 2023 | 0.7003 | 0.7450 | 0.6631 | 0.6800 | 132,793 | -0.02(-2.86%) |
Feb 10, 2023 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 92,271 | +0.01(+1.49%) |
Feb 09, 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6897 | 169,844 | -0.01(-1.05%) |
Feb 08, 2023 | 0.7500 | 0.7500 | 0.6865 | 0.6970 | 173,626 | -0.03(-4.17%) |
Feb 07, 2023 | 0.7400 | 0.7590 | 0.7136 | 0.7273 | 174,435 | -0.02(-2.96%) |
Feb 06, 2023 | 0.7600 | 0.7700 | 0.7241 | 0.7495 | 121,422 | -0.01(-0.91%) |
Feb 03, 2023 | 0.7200 | 0.7700 | 0.7200 | 0.7564 | 269,104 | +0.02(+2.22%) |
Feb 02, 2023 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 271,872 | -0.01(-1.33%) |