Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.7700 | 0.7724 | 0.6860 | 0.7103 | 420,652 | -0.03(-3.87%) |
Mar 30, 2023 | 0.7520 | 0.7520 | 0.7001 | 0.7389 | 278,252 | +0.01(+1.18%) |
Mar 29, 2023 | 0.7150 | 0.7399 | 0.7150 | 0.7303 | 186,931 | +0.02(+2.86%) |
Mar 28, 2023 | 0.6503 | 0.7200 | 0.6503 | 0.7100 | 284,215 | +0.04(+5.97%) |
Mar 27, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 85,316 | +0.02(+3.08%) |
Mar 24, 2023 | 0.6546 | 0.6680 | 0.6228 | 0.6500 | 170,563 | -0.02(-2.99%) |
Mar 23, 2023 | 0.6700 | 0.6790 | 0.6600 | 0.6700 | 157,786 | -0.00(-0.73%) |
Mar 22, 2023 | 0.6650 | 0.6750 | 0.6430 | 0.6749 | 134,728 | -0.01(-1.56%) |
Mar 21, 2023 | 0.6400 | 0.7000 | 0.6320 | 0.6856 | 170,691 | +0.03(+3.88%) |
Mar 20, 2023 | 0.6900 | 0.7000 | 0.6224 | 0.6600 | 387,075 | -0.03(-4.35%) |
Mar 17, 2023 | 0.6900 | 0.7100 | 0.6580 | 0.6900 | 406,185 | +0.00(+0.00%) |
Mar 16, 2023 | 0.7073 | 0.7100 | 0.6700 | 0.6900 | 336,410 | +0.02(+2.92%) |
Mar 15, 2023 | 0.7200 | 0.7398 | 0.6605 | 0.6704 | 451,179 | -0.05(-6.89%) |
Mar 14, 2023 | 0.7698 | 0.7699 | 0.6913 | 0.7200 | 321,497 | -0.02(-2.70%) |
Mar 13, 2023 | 0.7200 | 0.7700 | 0.7201 | 0.7400 | 372,374 | +0.02(+2.31%) |
Mar 10, 2023 | 0.8000 | 0.8100 | 0.7100 | 0.7233 | 583,973 | -0.08(-9.59%) |
Mar 09, 2023 | 0.7800 | 0.8550 | 0.7700 | 0.8000 | 695,703 | +0.00(+0.00%) |
Mar 08, 2023 | 0.7800 | 0.8193 | 0.7604 | 0.8000 | 605,606 | +0.02(+2.56%) |
Mar 07, 2023 | 0.8300 | 0.8300 | 0.7612 | 0.7800 | 554,894 | -0.02(-2.46%) |
Mar 06, 2023 | 0.7900 | 0.8099 | 0.7380 | 0.7997 | 1,001,820 | +0.04(+4.67%) |
Mar 03, 2023 | 0.7300 | 0.7992 | 0.7132 | 0.7640 | 974,124 | +0.04(+6.11%) |
Mar 02, 2023 | 0.6943 | 0.7386 | 0.6620 | 0.7200 | 773,978 | +0.02(+2.86%) |
Mar 01, 2023 | 0.6350 | 0.7490 | 0.6125 | 0.7000 | 1,662,372 | +0.06(+9.37%) |
Feb 28, 2023 | 0.6300 | 0.6418 | 0.6200 | 0.6400 | 179,352 | +0.00(+0.02%) |
Feb 27, 2023 | 0.5800 | 0.6450 | 0.5800 | 0.6399 | 713,109 | +0.07(+11.77%) |
Feb 24, 2023 | 0.6000 | 0.6000 | 0.5616 | 0.5725 | 374,078 | -0.02(-3.78%) |
Feb 23, 2023 | 0.6350 | 0.6500 | 0.5800 | 0.5950 | 510,098 | -0.05(-7.03%) |
Feb 22, 2023 | 0.6871 | 0.7000 | 0.6261 | 0.6400 | 497,504 | -0.05(-7.79%) |
Feb 21, 2023 | 0.6898 | 0.7001 | 0.6860 | 0.6941 | 159,552 | -0.02(-2.24%) |
Feb 17, 2023 | 0.7100 | 0.7126 | 0.6900 | 0.7100 | 294,200 | -0.01(-1.25%) |
Feb 16, 2023 | 0.7100 | 0.7299 | 0.6898 | 0.7190 | 565,836 | +0.00(+0.00%) |
Feb 15, 2023 | 0.7100 | 0.7250 | 0.7040 | 0.7190 | 341,991 | +0.00(+0.15%) |
Feb 14, 2023 | 0.7200 | 0.7200 | 0.6818 | 0.7179 | 548,819 | -0.00(-0.22%) |
Feb 13, 2023 | 0.7427 | 0.7427 | 0.7089 | 0.7195 | 369,125 | -0.01(-0.83%) |
Feb 10, 2023 | 0.7500 | 0.7600 | 0.7029 | 0.7255 | 889,239 | -0.06(-8.16%) |
Feb 09, 2023 | 0.7881 | 0.8290 | 0.7826 | 0.7900 | 866,240 | +0.01(+0.64%) |
Feb 08, 2023 | 0.7910 | 0.7911 | 0.7642 | 0.7850 | 565,780 | -0.02(-2.48%) |
Feb 07, 2023 | 0.8100 | 0.8200 | 0.7900 | 0.8050 | 1,124,060 | -0.02(-2.72%) |
Feb 06, 2023 | 0.8432 | 0.8597 | 0.8120 | 0.8275 | 1,422,400 | +0.02(+1.91%) |
Feb 03, 2023 | 0.8200 | 0.8250 | 0.8001 | 0.8120 | 497,268 | -0.02(-2.07%) |
Feb 02, 2023 | 0.8000 | 0.8472 | 0.8000 | 0.8292 | 1,098,367 | +0.03(+3.65%) |
Feb 01, 2023 | 0.7900 | 0.8089 | 0.7667 | 0.8000 | 818,827 | +0.01(+1.27%) |
Jan 31, 2023 | 0.8010 | 0.8097 | 0.7720 | 0.7900 | 597,308 | -0.02(-2.45%) |
Jan 30, 2023 | 0.7700 | 0.8100 | 0.7600 | 0.8098 | 1,011,468 | +0.00(+0.01%) |
Jan 27, 2023 | 0.8000 | 0.8099 | 0.7810 | 0.8097 | 1,018,483 | +0.01(+1.00%) |
Jan 26, 2023 | 0.8293 | 0.8299 | 0.7755 | 0.8017 | 1,106,586 | -0.02(-2.71%) |
Jan 25, 2023 | 0.7700 | 0.8897 | 0.7600 | 0.8240 | 6,136,230 | +0.06(+7.18%) |
Jan 24, 2023 | 0.7300 | 0.7896 | 0.7302 | 0.7688 | 1,217,444 | -0.03(-3.61%) |
Jan 23, 2023 | 0.7800 | 0.8000 | 0.7620 | 0.7976 | 1,426,125 | -0.02(-2.13%) |
Jan 20, 2023 | 0.7400 | 0.8200 | 0.7205 | 0.8150 | 4,020,088 | +0.10(+14.79%) |
Jan 19, 2023 | 0.7099 | 0.7300 | 0.6900 | 0.7100 | 812,201 | -0.02(-2.45%) |
Jan 18, 2023 | 0.7700 | 0.7895 | 0.7110 | 0.7278 | 1,183,282 | -0.03(-4.24%) |
Jan 17, 2023 | 0.7600 | 0.7799 | 0.7400 | 0.7600 | 704,872 | -0.01(-1.27%) |
Jan 13, 2023 | 0.7400 | 0.7929 | 0.7349 | 0.7698 | 1,164,101 | +0.02(+2.64%) |
Jan 12, 2023 | 0.7635 | 0.7699 | 0.7201 | 0.7500 | 712,938 | -0.03(-3.70%) |
Jan 11, 2023 | 0.7188 | 0.7800 | 0.7101 | 0.7788 | 1,407,381 | +0.07(+9.51%) |
Jan 10, 2023 | 0.6950 | 0.7195 | 0.6808 | 0.7112 | 614,013 | +0.02(+2.33%) |
Jan 09, 2023 | 0.7100 | 0.7198 | 0.6702 | 0.6950 | 756,218 | -0.01(-1.68%) |
Jan 06, 2023 | 0.6900 | 0.7200 | 0.6700 | 0.7069 | 1,196,106 | -0.02(-3.16%) |
Jan 05, 2023 | 0.7369 | 0.7491 | 0.7017 | 0.7300 | 1,448,913 | -0.02(-2.56%) |
Jan 04, 2023 | 0.7737 | 0.8137 | 0.7201 | 0.7492 | 3,164,253 | +0.02(+3.34%) |