Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.7500 | 0.7768 | 0.7300 | 0.7456 | 1,087,004 | +0.00(+0.65%) |
Mar 30, 2023 | 0.7576 | 0.8000 | 0.7282 | 0.7408 | 719,640 | -0.02(-2.22%) |
Mar 29, 2023 | 0.7000 | 0.7976 | 0.7000 | 0.7576 | 1,087,648 | +0.06(+8.79%) |
Mar 28, 2023 | 0.7498 | 0.7498 | 0.6900 | 0.6964 | 822,256 | +0.01(+1.09%) |
Mar 27, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6889 | 1,034,364 | +0.03(+4.24%) |
Mar 24, 2023 | 0.6500 | 0.6910 | 0.5502 | 0.6609 | 1,185,867 | -0.04(-5.81%) |
Mar 23, 2023 | 0.8500 | 0.8500 | 0.6760 | 0.7017 | 1,633,560 | -0.05(-6.39%) |
Mar 22, 2023 | 0.7600 | 0.7800 | 0.7430 | 0.7496 | 643,978 | -0.02(-2.01%) |
Mar 21, 2023 | 0.7400 | 0.7858 | 0.7440 | 0.7650 | 592,345 | +0.00(+0.38%) |
Mar 20, 2023 | 0.7580 | 0.7699 | 0.7400 | 0.7621 | 568,900 | +0.00(+0.28%) |
Mar 17, 2023 | 0.7745 | 0.8220 | 0.7400 | 0.7600 | 978,213 | -0.01(-1.87%) |
Mar 16, 2023 | 0.7900 | 0.8000 | 0.7530 | 0.7745 | 732,830 | -0.01(-1.16%) |
Mar 15, 2023 | 0.7800 | 0.8300 | 0.7600 | 0.7836 | 715,979 | -0.02(-2.00%) |
Mar 14, 2023 | 0.8295 | 0.8500 | 0.7817 | 0.7996 | 689,254 | -0.03(-3.66%) |
Mar 13, 2023 | 0.7700 | 0.8370 | 0.7601 | 0.8300 | 803,674 | +0.07(+8.57%) |
Mar 10, 2023 | 0.8500 | 0.8576 | 0.7491 | 0.7645 | 2,231,122 | -0.09(-10.75%) |
Mar 09, 2023 | 0.8700 | 0.9277 | 0.8521 | 0.8566 | 768,417 | -0.03(-3.49%) |
Mar 08, 2023 | 0.9200 | 0.9441 | 0.8610 | 0.8876 | 374,463 | -0.01(-0.90%) |
Mar 07, 2023 | 0.9117 | 0.9434 | 0.8850 | 0.8957 | 454,830 | -0.02(-1.69%) |
Mar 06, 2023 | 0.9033 | 0.9732 | 0.8882 | 0.9111 | 665,153 | +0.01(+1.03%) |
Mar 03, 2023 | 0.8523 | 0.9200 | 0.8400 | 0.9018 | 624,343 | +0.05(+6.48%) |
Mar 02, 2023 | 0.8700 | 0.8900 | 0.8176 | 0.8469 | 1,144,682 | -0.01(-1.19%) |
Mar 01, 2023 | 0.9150 | 0.9200 | 0.8400 | 0.8571 | 1,161,166 | -0.05(-5.73%) |
Feb 28, 2023 | 0.9094 | 0.9202 | 0.8910 | 0.9092 | 418,310 | +0.01(+0.74%) |
Feb 27, 2023 | 0.9200 | 0.9491 | 0.9000 | 0.9025 | 693,369 | -0.01(-0.87%) |
Feb 24, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9104 | 947,339 | -0.03(-3.29%) |
Feb 23, 2023 | 0.9900 | 1.000 | 0.9105 | 0.9414 | 899,738 | -0.03(-2.65%) |
Feb 22, 2023 | 1.010 | 1.010 | 0.9209 | 0.9670 | 1,411,171 | -0.02(-2.22%) |
Feb 21, 2023 | 1.000 | 1.020 | 0.9836 | 0.9890 | 1,110,429 | -0.03(-3.04%) |
Feb 17, 2023 | 1.010 | 1.020 | 0.9911 | 1.020 | 1,234,984 | +0.02(+2.00%) |
Feb 16, 2023 | 1.000 | 1.060 | 0.9900 | 1.000 | 2,241,813 | -0.06(-5.66%) |
Feb 15, 2023 | 1.060 | 1.070 | 1.040 | 1.060 | 1,546,133 | -0.01(-0.93%) |
Feb 14, 2023 | 1.070 | 1.099 | 1.050 | 1.070 | 1,127,130 | -0.01(-0.93%) |
Feb 13, 2023 | 1.100 | 1.120 | 1.070 | 1.080 | 713,439 | +0.01(+0.93%) |
Feb 10, 2023 | 1.100 | 1.100 | 1.050 | 1.070 | 745,449 | -0.02(-1.83%) |
Feb 09, 2023 | 1.130 | 1.150 | 1.070 | 1.090 | 968,754 | -0.01(-0.91%) |
Feb 08, 2023 | 1.160 | 1.180 | 1.100 | 1.100 | 780,026 | -0.08(-6.78%) |
Feb 07, 2023 | 1.190 | 1.200 | 1.140 | 1.180 | 1,153,136 | +0.00(+0.00%) |
Feb 06, 2023 | 1.270 | 1.270 | 1.175 | 1.180 | 1,036,525 | -0.02(-1.67%) |
Feb 03, 2023 | 1.280 | 1.280 | 1.190 | 1.200 | 1,314,731 | -0.08(-6.25%) |
Feb 02, 2023 | 1.330 | 1.350 | 1.250 | 1.280 | 1,536,375 | +0.00(+0.00%) |
Feb 01, 2023 | 1.280 | 1.290 | 1.210 | 1.280 | 1,396,497 | -0.01(-0.78%) |
Jan 31, 2023 | 1.280 | 1.290 | 1.250 | 1.290 | 1,017,752 | +0.02(+1.57%) |
Jan 30, 2023 | 1.280 | 1.290 | 1.225 | 1.270 | 2,011,700 | +0.06(+4.96%) |
Jan 27, 2023 | 1.200 | 1.220 | 1.180 | 1.210 | 725,222 | +0.01(+0.83%) |
Jan 26, 2023 | 1.190 | 1.235 | 1.170 | 1.200 | 808,296 | +0.01(+0.84%) |
Jan 25, 2023 | 1.170 | 1.200 | 1.140 | 1.190 | 789,403 | +0.02(+1.71%) |
Jan 24, 2023 | 1.150 | 1.190 | 1.120 | 1.170 | 2,388,413 | +0.01(+0.86%) |
Jan 23, 2023 | 1.220 | 1.260 | 1.160 | 1.160 | 2,358,567 | -0.06(-4.92%) |
Jan 20, 2023 | 1.180 | 1.250 | 1.135 | 1.220 | 3,899,949 | +0.05(+4.27%) |
Jan 19, 2023 | 1.150 | 1.200 | 1.130 | 1.170 | 1,218,703 | -0.01(-0.85%) |
Jan 18, 2023 | 1.140 | 1.190 | 1.130 | 1.180 | 1,489,063 | +0.03(+2.61%) |
Jan 17, 2023 | 1.160 | 1.180 | 1.120 | 1.150 | 1,346,394 | +0.01(+0.88%) |
Jan 13, 2023 | 1.100 | 1.150 | 1.085 | 1.140 | 1,433,912 | +0.01(+0.88%) |
Jan 12, 2023 | 1.080 | 1.140 | 1.040 | 1.130 | 2,179,166 | +0.06(+5.61%) |
Jan 11, 2023 | 1.080 | 1.089 | 1.050 | 1.070 | 1,453,426 | +0.02(+1.42%) |
Jan 10, 2023 | 1.100 | 1.125 | 1.050 | 1.055 | 1,821,672 | -0.02(-1.86%) |
Jan 09, 2023 | 1.150 | 1.170 | 1.050 | 1.075 | 4,580,021 | -0.12(-10.42%) |
Jan 06, 2023 | 1.250 | 1.260 | 1.155 | 1.200 | 2,809,525 | -0.05(-4.00%) |
Jan 05, 2023 | 1.250 | 1.290 | 1.230 | 1.250 | 720,673 | -0.04(-3.10%) |
Jan 04, 2023 | 1.250 | 1.300 | 1.205 | 1.290 | 704,870 | +0.08(+6.61%) |