Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5200 | 0.5759 | 0.5100 | 0.5601 | 97,361 | +0.03(+4.89%) |
Apr 27, 2023 | 0.5690 | 0.5760 | 0.5005 | 0.5340 | 84,464 | -0.03(-4.66%) |
Apr 26, 2023 | 0.5900 | 0.5900 | 0.5601 | 0.5601 | 8,956 | -0.00(-0.07%) |
Apr 25, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5605 | 43,623 | -0.02(-3.58%) |
Apr 24, 2023 | 0.5910 | 0.6087 | 0.5800 | 0.5813 | 50,075 | -0.02(-3.33%) |
Apr 21, 2023 | 0.6010 | 0.6200 | 0.6000 | 0.6013 | 9,737 | -0.00(-0.17%) |
Apr 20, 2023 | 0.5910 | 0.6200 | 0.5910 | 0.6023 | 13,053 | +0.00(+0.22%) |
Apr 19, 2023 | 0.6299 | 0.6300 | 0.6006 | 0.6010 | 21,263 | -0.03(-4.60%) |
Apr 18, 2023 | 0.6200 | 0.6500 | 0.5800 | 0.6300 | 161,522 | +0.03(+5.76%) |
Apr 17, 2023 | 0.5991 | 0.6000 | 0.5900 | 0.5957 | 48,805 | -0.00(-0.72%) |
Apr 14, 2023 | 0.6089 | 0.6400 | 0.5909 | 0.6000 | 51,314 | -0.00(-0.18%) |
Apr 13, 2023 | 0.6000 | 0.6300 | 0.5980 | 0.6011 | 16,755 | -0.02(-3.03%) |
Apr 12, 2023 | 0.6250 | 0.6499 | 0.5825 | 0.6199 | 40,758 | -0.00(-0.03%) |
Apr 11, 2023 | 0.6300 | 0.6399 | 0.6100 | 0.6201 | 11,527 | +0.01(+1.66%) |
Apr 10, 2023 | 0.5800 | 0.6356 | 0.5800 | 0.6100 | 37,121 | +0.03(+5.17%) |
Apr 06, 2023 | 0.5810 | 0.6259 | 0.5800 | 0.5800 | 16,103 | -0.01(-1.69%) |
Apr 05, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 65,202 | -0.03(-5.51%) |
Apr 04, 2023 | 0.6117 | 0.6498 | 0.6000 | 0.6244 | 11,200 | +0.00(+0.69%) |
Apr 03, 2023 | 0.6700 | 0.6999 | 0.6200 | 0.6201 | 37,424 | -0.01(-1.59%) |
Mar 31, 2023 | 0.5950 | 0.6398 | 0.5900 | 0.6301 | 27,143 | +0.02(+2.74%) |
Mar 30, 2023 | 0.6200 | 0.6400 | 0.5847 | 0.6133 | 18,934 | -0.00(-0.28%) |
Mar 29, 2023 | 0.5800 | 0.6200 | 0.5815 | 0.6150 | 43,556 | +0.03(+5.27%) |
Mar 28, 2023 | 0.5700 | 0.5950 | 0.5700 | 0.5842 | 12,189 | +0.01(+1.72%) |
Mar 27, 2023 | 0.5800 | 0.5999 | 0.5700 | 0.5743 | 60,412 | -0.01(-2.20%) |
Mar 24, 2023 | 0.6000 | 0.6198 | 0.5700 | 0.5872 | 37,012 | -0.01(-2.13%) |
Mar 23, 2023 | 0.5800 | 0.6288 | 0.5816 | 0.6000 | 32,345 | +0.02(+3.43%) |
Mar 22, 2023 | 0.6050 | 0.6100 | 0.5801 | 0.5801 | 43,488 | -0.01(-1.68%) |
Mar 21, 2023 | 0.6300 | 0.6290 | 0.5900 | 0.5900 | 81,969 | -0.01(-1.11%) |
Mar 20, 2023 | 0.6700 | 0.6700 | 0.5800 | 0.5966 | 35,663 | -0.07(-10.96%) |
Mar 17, 2023 | 0.6700 | 0.6800 | 0.6550 | 0.6700 | 33,757 | +0.01(+1.53%) |
Mar 16, 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6599 | 25,964 | +0.02(+3.13%) |
Mar 15, 2023 | 0.6300 | 0.6450 | 0.5700 | 0.6399 | 59,858 | +0.00(+0.16%) |
Mar 14, 2023 | 0.5626 | 0.6500 | 0.5602 | 0.6389 | 162,635 | +0.06(+10.16%) |
Mar 13, 2023 | 0.6121 | 0.6427 | 0.5600 | 0.5800 | 242,737 | -0.05(-8.08%) |
Mar 10, 2023 | 0.7450 | 0.7461 | 0.6118 | 0.6310 | 133,087 | -0.08(-11.11%) |
Mar 09, 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7099 | 78,196 | -0.06(-7.81%) |
Mar 08, 2023 | 0.7987 | 0.8000 | 0.7650 | 0.7700 | 46,618 | -0.03(-4.07%) |
Mar 07, 2023 | 0.8000 | 0.8499 | 0.7777 | 0.8027 | 30,841 | -0.02(-2.11%) |
Mar 06, 2023 | 0.8400 | 0.8800 | 0.8200 | 0.8200 | 33,852 | -0.03(-3.53%) |
Mar 03, 2023 | 0.8100 | 0.8600 | 0.7801 | 0.8500 | 91,626 | +0.07(+9.68%) |
Mar 02, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7750 | 38,571 | -0.02(-1.90%) |
Mar 01, 2023 | 0.7945 | 0.8199 | 0.7610 | 0.7900 | 57,462 | +0.00(+0.00%) |
Feb 28, 2023 | 0.8600 | 0.8600 | 0.7700 | 0.7900 | 48,969 | -0.01(-1.25%) |
Feb 27, 2023 | 0.8100 | 0.8799 | 0.7900 | 0.8000 | 55,179 | -0.01(-1.23%) |
Feb 24, 2023 | 0.8200 | 0.9000 | 0.7800 | 0.8100 | 79,789 | -0.03(-4.14%) |
Feb 23, 2023 | 0.9139 | 0.9500 | 0.8200 | 0.8450 | 113,988 | -0.06(-6.75%) |
Feb 22, 2023 | 0.9400 | 1.010 | 0.8585 | 0.9062 | 203,848 | -0.02(-2.57%) |
Feb 21, 2023 | 1.000 | 1.030 | 0.9066 | 0.9301 | 136,318 | -0.06(-6.05%) |
Feb 17, 2023 | 1.080 | 1.080 | 0.9900 | 0.9900 | 318,625 | -0.11(-10.00%) |
Feb 16, 2023 | 1.050 | 1.110 | 0.9999 | 1.100 | 336,583 | +0.04(+3.77%) |
Feb 15, 2023 | 1.110 | 1.140 | 0.9975 | 1.060 | 525,245 | -0.10(-8.62%) |
Feb 14, 2023 | 1.020 | 1.160 | 0.9803 | 1.160 | 503,056 | +0.12(+11.54%) |
Feb 13, 2023 | 1.240 | 1.280 | 0.9504 | 1.040 | 1,529,345 | -0.25(-19.38%) |
Feb 10, 2023 | 1.020 | 1.430 | 1.020 | 1.290 | 8,382,082 | +0.26(+25.24%) |
Feb 09, 2023 | 0.9700 | 1.170 | 0.8800 | 1.030 | 1,624,317 | -0.03(-2.83%) |
Feb 08, 2023 | 0.8000 | 1.310 | 0.8000 | 1.060 | 8,390,380 | +0.24(+29.14%) |
Feb 07, 2023 | 0.7700 | 0.8550 | 0.7724 | 0.8208 | 75,862 | -0.01(-1.33%) |
Feb 06, 2023 | 0.8000 | 0.8326 | 0.7300 | 0.8319 | 84,796 | +0.01(+1.45%) |
Feb 03, 2023 | 0.7900 | 0.8500 | 0.7801 | 0.8200 | 67,753 | +0.01(+1.85%) |
Feb 02, 2023 | 0.8200 | 0.8900 | 0.7900 | 0.8051 | 326,164 | +0.01(+0.83%) |