Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7900 | 0.8299 | 0.7900 | 0.8180 | 229,605 | -0.00(-0.43%) |
Apr 27, 2023 | 0.7979 | 0.8281 | 0.7888 | 0.8215 | 203,587 | +0.02(+2.69%) |
Apr 26, 2023 | 0.8189 | 0.8208 | 0.7600 | 0.8000 | 321,309 | -0.02(-2.19%) |
Apr 25, 2023 | 0.8600 | 0.8619 | 0.8100 | 0.8179 | 530,357 | -0.07(-8.31%) |
Apr 24, 2023 | 0.9700 | 0.9749 | 0.8500 | 0.8920 | 1,633,453 | -0.18(-16.64%) |
Apr 21, 2023 | 1.100 | 1.100 | 0.9901 | 1.070 | 934,515 | -0.03(-2.73%) |
Apr 20, 2023 | 1.110 | 1.130 | 1.030 | 1.100 | 2,368,686 | +0.11(+11.11%) |
Apr 19, 2023 | 1.100 | 1.100 | 0.9284 | 0.9900 | 6,277,506 | +0.04(+4.22%) |
Apr 18, 2023 | 0.9700 | 1.150 | 0.9400 | 0.9499 | 2,222,995 | +0.03(+3.24%) |
Apr 17, 2023 | 0.8900 | 0.9879 | 0.8700 | 0.9201 | 689,610 | +0.09(+10.43%) |
Apr 14, 2023 | 0.8400 | 0.8600 | 0.8230 | 0.8332 | 119,911 | -0.01(-1.63%) |
Apr 13, 2023 | 0.8130 | 0.8578 | 0.8130 | 0.8470 | 180,892 | +0.03(+4.25%) |
Apr 12, 2023 | 0.8046 | 0.8597 | 0.8001 | 0.8125 | 85,567 | -0.00(-0.56%) |
Apr 11, 2023 | 0.7935 | 0.8501 | 0.7600 | 0.8171 | 100,634 | -0.00(-0.11%) |
Apr 10, 2023 | 0.8100 | 0.8201 | 0.7600 | 0.8180 | 117,449 | -0.01(-1.45%) |
Apr 06, 2023 | 0.8000 | 0.8488 | 0.8000 | 0.8300 | 84,020 | +0.03(+3.75%) |
Apr 05, 2023 | 0.8500 | 0.8500 | 0.7866 | 0.8000 | 96,449 | -0.04(-4.77%) |
Apr 04, 2023 | 0.8600 | 0.9190 | 0.8350 | 0.8401 | 93,047 | -0.04(-4.53%) |
Apr 03, 2023 | 0.9100 | 0.9191 | 0.8577 | 0.8800 | 82,650 | -0.03(-3.29%) |
Mar 31, 2023 | 0.8900 | 0.9300 | 0.8825 | 0.9099 | 129,467 | +0.01(+0.76%) |
Mar 30, 2023 | 0.9400 | 0.9350 | 0.8820 | 0.9030 | 146,753 | +0.00(+0.33%) |
Mar 29, 2023 | 0.9400 | 0.9499 | 0.8800 | 0.9000 | 166,850 | -0.03(-3.23%) |
Mar 28, 2023 | 0.9466 | 0.9601 | 0.9000 | 0.9300 | 103,834 | -0.01(-0.94%) |
Mar 27, 2023 | 0.9100 | 0.9390 | 0.8762 | 0.9388 | 117,264 | +0.04(+4.31%) |
Mar 24, 2023 | 0.8494 | 0.9060 | 0.8000 | 0.9000 | 89,438 | +0.06(+7.14%) |
Mar 23, 2023 | 0.8700 | 0.8700 | 0.8020 | 0.8400 | 202,925 | +0.03(+3.65%) |
Mar 22, 2023 | 0.8000 | 0.8271 | 0.8000 | 0.8104 | 141,145 | +0.02(+2.71%) |
Mar 21, 2023 | 0.7500 | 0.7890 | 0.7500 | 0.7890 | 283,502 | +0.03(+4.23%) |
Mar 20, 2023 | 0.8002 | 0.8002 | 0.7358 | 0.7570 | 232,100 | -0.02(-2.30%) |
Mar 17, 2023 | 0.8186 | 0.8416 | 0.7475 | 0.7748 | 667,933 | -0.05(-6.08%) |
Mar 16, 2023 | 0.8100 | 0.8600 | 0.7505 | 0.8250 | 410,776 | -0.00(-0.25%) |
Mar 15, 2023 | 0.8600 | 0.9321 | 0.7975 | 0.8271 | 373,737 | -0.03(-3.24%) |
Mar 14, 2023 | 0.9600 | 0.9600 | 0.8548 | 0.8548 | 234,577 | -0.06(-6.59%) |
Mar 13, 2023 | 0.9300 | 0.9300 | 0.8760 | 0.9151 | 513,457 | +0.01(+1.62%) |
Mar 10, 2023 | 1.010 | 1.035 | 0.8905 | 0.9005 | 658,942 | -0.11(-10.84%) |
Mar 09, 2023 | 1.050 | 1.079 | 1.000 | 1.010 | 342,063 | -0.06(-5.61%) |
Mar 08, 2023 | 1.100 | 1.110 | 1.030 | 1.070 | 174,494 | +0.01(+0.94%) |
Mar 07, 2023 | 1.110 | 1.120 | 1.050 | 1.060 | 268,706 | -0.05(-4.50%) |
Mar 06, 2023 | 1.150 | 1.150 | 1.100 | 1.110 | 215,721 | -0.03(-2.63%) |
Mar 03, 2023 | 1.150 | 1.180 | 1.090 | 1.140 | 243,912 | -0.02(-1.72%) |
Mar 02, 2023 | 1.140 | 1.179 | 1.080 | 1.160 | 360,721 | +0.02(+1.75%) |
Mar 01, 2023 | 1.230 | 1.290 | 1.140 | 1.140 | 431,608 | -0.14(-10.94%) |
Feb 28, 2023 | 1.150 | 1.350 | 1.145 | 1.280 | 530,501 | +0.12(+10.34%) |
Feb 27, 2023 | 1.250 | 1.250 | 1.100 | 1.160 | 1,611,940 | -0.20(-14.71%) |
Feb 24, 2023 | 1.360 | 1.400 | 1.310 | 1.360 | 572,121 | -0.03(-2.16%) |
Feb 23, 2023 | 1.760 | 1.870 | 1.310 | 1.390 | 7,705,698 | -0.25(-15.24%) |
Feb 22, 2023 | 1.670 | 1.690 | 1.640 | 1.640 | 79,332 | -0.04(-2.38%) |
Feb 21, 2023 | 1.710 | 1.730 | 1.660 | 1.680 | 150,282 | -0.03(-1.75%) |
Feb 17, 2023 | 1.610 | 1.780 | 1.610 | 1.710 | 142,328 | +0.06(+3.64%) |
Feb 16, 2023 | 1.570 | 1.680 | 1.521 | 1.650 | 106,285 | +0.06(+3.77%) |
Feb 15, 2023 | 1.520 | 1.610 | 1.510 | 1.590 | 70,889 | +0.04(+2.58%) |
Feb 14, 2023 | 1.540 | 1.580 | 1.510 | 1.550 | 70,318 | -0.01(-0.64%) |
Feb 13, 2023 | 1.590 | 1.600 | 1.510 | 1.560 | 59,930 | +0.02(+1.30%) |
Feb 10, 2023 | 1.640 | 1.670 | 1.520 | 1.540 | 135,871 | -0.11(-6.67%) |
Feb 09, 2023 | 1.720 | 1.750 | 1.620 | 1.650 | 78,293 | -0.02(-1.20%) |
Feb 08, 2023 | 1.750 | 1.760 | 1.660 | 1.670 | 62,498 | -0.10(-5.65%) |
Feb 07, 2023 | 1.790 | 1.790 | 1.670 | 1.770 | 181,586 | -0.01(-0.56%) |
Feb 06, 2023 | 1.750 | 1.790 | 1.610 | 1.780 | 223,877 | +0.07(+4.09%) |
Feb 03, 2023 | 1.620 | 1.730 | 1.600 | 1.710 | 251,991 | +0.13(+8.23%) |
Feb 02, 2023 | 1.470 | 1.650 | 1.470 | 1.580 | 270,833 | +0.11(+7.48%) |