Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5160 | 0.5199 | 0.5050 | 0.5100 | 290,319 | -0.01(-1.16%) |
Apr 27, 2023 | 0.5100 | 0.5199 | 0.5050 | 0.5160 | 324,045 | +0.01(+2.18%) |
Apr 26, 2023 | 0.5200 | 0.5200 | 0.4836 | 0.5050 | 482,266 | -0.00(-0.69%) |
Apr 25, 2023 | 0.5200 | 0.5204 | 0.5000 | 0.5085 | 309,512 | -0.01(-2.21%) |
Apr 24, 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5200 | 375,349 | +0.01(+2.18%) |
Apr 21, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5089 | 361,656 | -0.01(-1.55%) |
Apr 20, 2023 | 0.5342 | 0.5405 | 0.5168 | 0.5169 | 445,103 | -0.03(-4.75%) |
Apr 19, 2023 | 0.5660 | 0.5811 | 0.5200 | 0.5427 | 957,848 | -0.04(-6.43%) |
Apr 18, 2023 | 0.5709 | 0.5940 | 0.5700 | 0.5800 | 360,815 | -0.02(-2.93%) |
Apr 17, 2023 | 0.5950 | 0.6100 | 0.5700 | 0.5975 | 780,476 | +0.00(+0.42%) |
Apr 14, 2023 | 0.5980 | 0.6100 | 0.5700 | 0.5950 | 502,152 | +0.01(+0.85%) |
Apr 13, 2023 | 0.5800 | 0.6209 | 0.5613 | 0.5900 | 532,305 | +0.03(+5.36%) |
Apr 12, 2023 | 0.6300 | 0.6400 | 0.5576 | 0.5600 | 1,161,070 | -0.05(-8.94%) |
Apr 11, 2023 | 0.5100 | 0.6450 | 0.5095 | 0.6150 | 2,874,019 | +0.11(+20.73%) |
Apr 10, 2023 | 0.5200 | 0.5250 | 0.5050 | 0.5094 | 387,651 | -0.00(-0.12%) |
Apr 06, 2023 | 0.5200 | 0.5203 | 0.5011 | 0.5100 | 286,482 | -0.01(-1.30%) |
Apr 05, 2023 | 0.5400 | 0.5470 | 0.5100 | 0.5167 | 374,654 | -0.03(-4.67%) |
Apr 04, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5420 | 630,365 | +0.03(+6.27%) |
Apr 03, 2023 | 0.5300 | 0.5300 | 0.4920 | 0.5100 | 532,123 | -0.01(-1.81%) |
Mar 31, 2023 | 0.5100 | 0.5380 | 0.4965 | 0.5194 | 739,127 | +0.01(+2.16%) |
Mar 30, 2023 | 0.4500 | 0.5188 | 0.4494 | 0.5084 | 1,582,360 | +0.06(+12.95%) |
Mar 29, 2023 | 0.4550 | 0.4750 | 0.4400 | 0.4501 | 1,153,339 | +0.00(+0.00%) |
Mar 28, 2023 | 0.4949 | 0.4949 | 0.4500 | 0.4501 | 1,088,912 | -0.04(-8.33%) |
Mar 27, 2023 | 0.4740 | 0.4968 | 0.4740 | 0.4910 | 510,543 | +0.01(+2.36%) |
Mar 24, 2023 | 0.5120 | 0.5299 | 0.4703 | 0.4797 | 1,651,697 | -0.04(-8.37%) |
Mar 23, 2023 | 0.5300 | 0.5450 | 0.5200 | 0.5235 | 603,312 | -0.01(-2.19%) |
Mar 22, 2023 | 0.5895 | 0.5900 | 0.5200 | 0.5352 | 2,179,386 | -0.05(-8.37%) |
Mar 21, 2023 | 0.5800 | 0.5897 | 0.5525 | 0.5841 | 1,679,571 | +0.00(+0.36%) |
Mar 20, 2023 | 0.6300 | 0.6300 | 0.5800 | 0.5820 | 862,490 | -0.05(-8.16%) |
Mar 17, 2023 | 0.6000 | 0.6337 | 0.5900 | 0.6337 | 833,827 | +0.03(+5.16%) |
Mar 16, 2023 | 0.6597 | 0.6597 | 0.6026 | 0.6026 | 1,198,683 | -0.06(-8.67%) |
Mar 15, 2023 | 0.6650 | 0.6891 | 0.6400 | 0.6598 | 628,644 | -0.02(-2.96%) |
Mar 14, 2023 | 0.6600 | 0.6920 | 0.6430 | 0.6799 | 410,651 | +0.04(+5.74%) |
Mar 13, 2023 | 0.6550 | 0.6732 | 0.6110 | 0.6430 | 561,693 | -0.03(-4.78%) |
Mar 10, 2023 | 0.6900 | 0.6950 | 0.6400 | 0.6753 | 664,094 | -0.01(-1.42%) |
Mar 09, 2023 | 0.7000 | 0.7132 | 0.6807 | 0.6850 | 403,594 | -0.02(-2.78%) |
Mar 08, 2023 | 0.7200 | 0.7200 | 0.6800 | 0.7046 | 615,599 | -0.02(-2.15%) |
Mar 07, 2023 | 0.7400 | 0.7414 | 0.7060 | 0.7201 | 373,698 | -0.01(-1.36%) |
Mar 06, 2023 | 0.7959 | 0.7959 | 0.7200 | 0.7300 | 743,509 | -0.03(-3.95%) |
Mar 03, 2023 | 0.7500 | 0.7605 | 0.7400 | 0.7600 | 446,912 | +0.02(+2.80%) |
Mar 02, 2023 | 0.7300 | 0.7700 | 0.7202 | 0.7393 | 625,138 | +0.02(+2.64%) |
Mar 01, 2023 | 0.7300 | 0.7470 | 0.7200 | 0.7203 | 434,448 | -0.01(-1.36%) |
Feb 28, 2023 | 0.7500 | 0.7785 | 0.7302 | 0.7302 | 983,051 | +0.00(+0.03%) |
Feb 27, 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7300 | 381,274 | +0.03(+4.29%) |
Feb 24, 2023 | 0.7600 | 0.7620 | 0.7000 | 0.7000 | 1,086,481 | -0.06(-8.22%) |
Feb 23, 2023 | 0.8602 | 0.8900 | 0.7610 | 0.7627 | 1,195,924 | -0.11(-12.33%) |
Feb 22, 2023 | 0.8987 | 0.9053 | 0.8501 | 0.8700 | 326,967 | -0.01(-1.37%) |
Feb 21, 2023 | 0.9400 | 0.9400 | 0.8820 | 0.8821 | 573,137 | -0.05(-5.49%) |
Feb 17, 2023 | 0.9000 | 0.9399 | 0.9000 | 0.9333 | 531,856 | +0.03(+3.69%) |
Feb 16, 2023 | 0.9700 | 0.9790 | 0.9000 | 0.9001 | 876,739 | -0.07(-7.35%) |
Feb 15, 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9715 | 438,311 | +0.03(+2.67%) |
Feb 14, 2023 | 0.9500 | 0.9700 | 0.9300 | 0.9462 | 324,430 | -0.00(-0.40%) |
Feb 13, 2023 | 0.9800 | 1.000 | 0.9300 | 0.9500 | 511,248 | -0.02(-2.49%) |
Feb 10, 2023 | 1.000 | 1.000 | 0.9401 | 0.9743 | 600,923 | -0.04(-3.53%) |
Feb 09, 2023 | 1.060 | 1.120 | 1.000 | 1.010 | 931,456 | -0.06(-5.61%) |
Feb 08, 2023 | 1.070 | 1.090 | 1.030 | 1.070 | 631,611 | -0.02(-1.83%) |
Feb 07, 2023 | 1.080 | 1.110 | 1.050 | 1.090 | 574,744 | +0.03(+2.83%) |
Feb 06, 2023 | 1.060 | 1.060 | 1.040 | 1.060 | 500,941 | -0.02(-1.85%) |
Feb 03, 2023 | 1.090 | 1.130 | 1.070 | 1.080 | 602,890 | -0.03(-2.70%) |
Feb 02, 2023 | 1.100 | 1.138 | 1.060 | 1.110 | 997,286 | +0.04(+3.74%) |