Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7401 | 0.7496 | 0.7200 | 0.7400 | 197,930 | -0.02(-2.61%) |
Apr 27, 2023 | 0.7400 | 0.7692 | 0.7252 | 0.7598 | 92,784 | +0.02(+3.35%) |
Apr 26, 2023 | 0.7364 | 0.7400 | 0.7275 | 0.7352 | 97,768 | -0.00(-0.16%) |
Apr 25, 2023 | 0.7600 | 0.7589 | 0.7250 | 0.7364 | 67,156 | -0.03(-3.74%) |
Apr 24, 2023 | 0.7400 | 0.7693 | 0.7220 | 0.7650 | 277,201 | +0.02(+2.00%) |
Apr 21, 2023 | 0.7600 | 0.7754 | 0.7440 | 0.7500 | 106,701 | -0.01(-1.32%) |
Apr 20, 2023 | 0.7372 | 0.7700 | 0.7372 | 0.7600 | 82,794 | +0.00(+0.00%) |
Apr 19, 2023 | 0.7700 | 0.7900 | 0.7451 | 0.7600 | 86,699 | -0.01(-1.30%) |
Apr 18, 2023 | 0.7800 | 0.8090 | 0.7380 | 0.7700 | 162,012 | -0.04(-4.82%) |
Apr 17, 2023 | 0.8100 | 0.8100 | 0.7652 | 0.8090 | 86,468 | -0.00(-0.12%) |
Apr 14, 2023 | 0.8331 | 0.8694 | 0.7801 | 0.8100 | 377,176 | +0.01(+1.25%) |
Apr 13, 2023 | 0.8299 | 0.8320 | 0.7730 | 0.8000 | 210,925 | -0.01(-0.84%) |
Apr 12, 2023 | 0.7550 | 0.8500 | 0.7550 | 0.8068 | 305,260 | +0.06(+8.67%) |
Apr 11, 2023 | 0.7200 | 0.7525 | 0.7100 | 0.7424 | 117,500 | +0.02(+3.27%) |
Apr 10, 2023 | 0.7470 | 0.7500 | 0.7010 | 0.7189 | 195,766 | -0.03(-3.76%) |
Apr 06, 2023 | 0.8000 | 0.8000 | 0.7450 | 0.7470 | 200,638 | -0.05(-6.63%) |
Apr 05, 2023 | 0.8699 | 0.8699 | 0.7700 | 0.8000 | 219,007 | -0.05(-6.16%) |
Apr 04, 2023 | 0.8500 | 0.8819 | 0.8400 | 0.8525 | 116,914 | -0.00(-0.05%) |
Apr 03, 2023 | 0.8200 | 0.8660 | 0.8200 | 0.8529 | 301,013 | +0.03(+4.01%) |
Mar 31, 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 155,585 | +0.02(+2.50%) |
Mar 30, 2023 | 0.8000 | 0.8377 | 0.7950 | 0.8000 | 173,467 | +0.00(+0.00%) |
Mar 29, 2023 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | 221,407 | -0.00(-0.11%) |
Mar 28, 2023 | 0.7800 | 0.8080 | 0.7610 | 0.8009 | 152,914 | +0.04(+5.15%) |
Mar 27, 2023 | 0.8800 | 0.8900 | 0.7500 | 0.7617 | 388,371 | -0.03(-3.34%) |
Mar 24, 2023 | 0.8300 | 0.8500 | 0.7699 | 0.7880 | 142,781 | -0.03(-4.14%) |
Mar 23, 2023 | 0.8400 | 0.8899 | 0.8200 | 0.8220 | 318,451 | -0.01(-1.06%) |
Mar 22, 2023 | 0.7100 | 0.8629 | 0.7000 | 0.8308 | 487,713 | +0.12(+17.01%) |
Mar 21, 2023 | 0.6990 | 0.7200 | 0.6732 | 0.7100 | 209,983 | +0.03(+4.27%) |
Mar 20, 2023 | 0.7600 | 0.7600 | 0.6550 | 0.6809 | 639,631 | -0.01(-2.11%) |
Mar 17, 2023 | 0.7600 | 0.7692 | 0.6856 | 0.6956 | 716,388 | -0.07(-9.43%) |
Mar 16, 2023 | 0.8810 | 0.9100 | 0.6385 | 0.7680 | 1,630,322 | -0.37(-32.63%) |
Mar 15, 2023 | 1.230 | 1.230 | 1.140 | 1.140 | 314,467 | -0.06(-5.00%) |
Mar 14, 2023 | 1.270 | 1.290 | 1.190 | 1.200 | 154,451 | -0.05(-4.00%) |
Mar 13, 2023 | 1.310 | 1.320 | 1.250 | 1.250 | 91,131 | -0.11(-8.09%) |
Mar 10, 2023 | 1.530 | 1.549 | 1.360 | 1.360 | 56,776 | -0.16(-10.53%) |
Mar 09, 2023 | 1.540 | 1.570 | 1.510 | 1.520 | 127,184 | +0.01(+0.66%) |
Mar 08, 2023 | 1.420 | 1.530 | 1.420 | 1.510 | 46,480 | +0.07(+4.86%) |
Mar 07, 2023 | 1.470 | 1.478 | 1.440 | 1.440 | 494,422 | -0.04(-2.70%) |
Mar 06, 2023 | 1.440 | 1.490 | 1.400 | 1.480 | 90,395 | +0.05(+3.50%) |
Mar 03, 2023 | 1.390 | 1.440 | 1.390 | 1.430 | 39,935 | +0.03(+2.14%) |
Mar 02, 2023 | 1.410 | 1.438 | 1.381 | 1.400 | 31,902 | -0.03(-2.10%) |
Mar 01, 2023 | 1.450 | 1.480 | 1.430 | 1.430 | 18,772 | -0.01(-0.69%) |
Feb 28, 2023 | 1.460 | 1.480 | 1.410 | 1.440 | 313,384 | +0.00(+0.00%) |
Feb 27, 2023 | 1.420 | 1.500 | 1.420 | 1.440 | 118,760 | +0.01(+0.70%) |
Feb 24, 2023 | 1.500 | 1.500 | 1.430 | 1.430 | 27,937 | -0.06(-4.03%) |
Feb 23, 2023 | 1.450 | 1.521 | 1.450 | 1.490 | 60,319 | +0.03(+2.05%) |
Feb 22, 2023 | 1.470 | 1.529 | 1.420 | 1.460 | 111,520 | -0.06(-3.95%) |
Feb 21, 2023 | 1.660 | 1.690 | 1.430 | 1.520 | 248,534 | -0.13(-7.88%) |
Feb 17, 2023 | 1.640 | 1.690 | 1.610 | 1.650 | 24,341 | -0.01(-0.60%) |
Feb 16, 2023 | 1.730 | 1.757 | 1.630 | 1.660 | 123,478 | -0.05(-2.92%) |
Feb 15, 2023 | 1.670 | 1.810 | 1.640 | 1.710 | 230,125 | +0.06(+3.64%) |
Feb 14, 2023 | 1.560 | 1.660 | 1.560 | 1.650 | 75,027 | +0.07(+4.43%) |
Feb 13, 2023 | 1.580 | 1.740 | 1.510 | 1.580 | 178,154 | +0.02(+1.28%) |
Feb 10, 2023 | 1.560 | 1.610 | 1.540 | 1.560 | 406,023 | -0.01(-0.64%) |
Feb 09, 2023 | 1.570 | 1.590 | 1.540 | 1.570 | 66,701 | -0.02(-1.26%) |
Feb 08, 2023 | 1.610 | 1.710 | 1.540 | 1.590 | 64,102 | -0.03(-1.85%) |
Feb 07, 2023 | 1.600 | 1.680 | 1.530 | 1.620 | 156,851 | +0.01(+0.62%) |
Feb 06, 2023 | 1.480 | 1.740 | 1.470 | 1.610 | 403,653 | +0.14(+9.52%) |
Feb 03, 2023 | 1.500 | 1.550 | 1.470 | 1.470 | 71,564 | -0.01(-0.68%) |
Feb 02, 2023 | 1.350 | 1.520 | 1.350 | 1.480 | 173,784 | +0.14(+10.45%) |