Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7889 | 0.7889 | 0.7500 | 0.7875 | 947,472 | +0.02(+2.02%) |
Apr 27, 2023 | 0.8000 | 0.8150 | 0.7625 | 0.7719 | 1,048,161 | -0.02(-2.25%) |
Apr 26, 2023 | 0.7993 | 0.8000 | 0.7790 | 0.7897 | 473,060 | +0.00(+0.01%) |
Apr 25, 2023 | 0.8249 | 0.8249 | 0.7702 | 0.7896 | 1,244,906 | -0.04(-4.30%) |
Apr 24, 2023 | 0.8600 | 0.8600 | 0.8007 | 0.8251 | 1,074,649 | -0.03(-3.81%) |
Apr 21, 2023 | 0.8403 | 0.8800 | 0.8403 | 0.8578 | 531,184 | +0.01(+1.51%) |
Apr 20, 2023 | 0.8550 | 0.8700 | 0.8210 | 0.8450 | 722,006 | -0.01(-1.40%) |
Apr 19, 2023 | 0.8401 | 0.9811 | 0.8206 | 0.8570 | 1,824,892 | -0.00(-0.17%) |
Apr 18, 2023 | 0.7610 | 0.8589 | 0.7600 | 0.8585 | 2,089,704 | +0.09(+11.49%) |
Apr 17, 2023 | 0.7609 | 0.7790 | 0.7350 | 0.7700 | 2,714,591 | +0.02(+2.42%) |
Apr 14, 2023 | 0.7750 | 0.7750 | 0.7300 | 0.7518 | 2,020,546 | -0.01(-0.99%) |
Apr 13, 2023 | 0.7700 | 0.7790 | 0.7351 | 0.7593 | 2,356,614 | +0.01(+1.58%) |
Apr 12, 2023 | 0.7700 | 0.7775 | 0.7450 | 0.7475 | 1,802,044 | -0.02(-2.92%) |
Apr 11, 2023 | 0.8000 | 0.8000 | 0.7520 | 0.7700 | 1,478,320 | -0.01(-1.14%) |
Apr 10, 2023 | 0.8155 | 0.8700 | 0.7510 | 0.7789 | 2,525,978 | -0.00(-0.01%) |
Apr 06, 2023 | 0.7999 | 0.8289 | 0.7701 | 0.7790 | 3,157,279 | -0.00(-0.12%) |
Apr 05, 2023 | 0.7760 | 0.8300 | 0.7300 | 0.7799 | 6,837,218 | -0.02(-2.49%) |
Apr 04, 2023 | 0.9072 | 0.9072 | 0.7900 | 0.7998 | 5,029,566 | -0.09(-9.93%) |
Apr 03, 2023 | 0.9206 | 0.9400 | 0.8720 | 0.8880 | 3,003,235 | -0.05(-5.53%) |
Mar 31, 2023 | 0.9750 | 1.000 | 0.9350 | 0.9400 | 3,008,803 | -0.04(-3.62%) |
Mar 30, 2023 | 1.070 | 1.080 | 0.9699 | 0.9753 | 9,762,005 | -0.21(-17.70%) |
Mar 29, 2023 | 1.140 | 1.200 | 1.140 | 1.185 | 2,125,062 | +0.05(+3.95%) |
Mar 28, 2023 | 1.080 | 1.170 | 1.070 | 1.140 | 1,582,394 | +0.01(+0.88%) |
Mar 27, 2023 | 1.055 | 1.190 | 1.050 | 1.130 | 4,022,650 | +0.13(+13.00%) |
Mar 24, 2023 | 0.9050 | 1.050 | 0.8900 | 1.000 | 2,003,584 | +0.09(+10.50%) |
Mar 23, 2023 | 0.9150 | 0.9203 | 0.8700 | 0.9050 | 1,725,277 | +0.00(+0.00%) |
Mar 22, 2023 | 0.9299 | 0.9495 | 0.8901 | 0.9050 | 1,001,594 | -0.01(-0.84%) |
Mar 21, 2023 | 0.9200 | 0.9295 | 0.8650 | 0.9127 | 1,388,760 | +0.00(+0.30%) |
Mar 20, 2023 | 0.9300 | 0.9500 | 0.9001 | 0.9100 | 945,212 | -0.02(-1.62%) |
Mar 17, 2023 | 0.9551 | 0.9600 | 0.9006 | 0.9250 | 1,205,676 | -0.02(-2.62%) |
Mar 16, 2023 | 0.9326 | 0.9710 | 0.9100 | 0.9499 | 2,133,006 | +0.03(+3.53%) |
Mar 15, 2023 | 0.9600 | 0.9800 | 0.8300 | 0.9175 | 7,722,046 | -0.07(-6.76%) |
Mar 14, 2023 | 1.090 | 1.090 | 0.9500 | 0.9840 | 5,417,934 | -0.11(-9.72%) |
Mar 13, 2023 | 1.150 | 1.180 | 1.060 | 1.090 | 3,510,251 | -0.09(-7.63%) |
Mar 10, 2023 | 1.290 | 1.290 | 1.140 | 1.180 | 2,676,797 | -0.07(-5.60%) |
Mar 09, 2023 | 1.390 | 1.400 | 1.220 | 1.250 | 4,856,564 | +0.00(+0.40%) |
Mar 08, 2023 | 1.305 | 1.310 | 0.9800 | 1.245 | 9,948,956 | -0.02(-1.97%) |
Mar 07, 2023 | 1.320 | 1.450 | 1.180 | 1.270 | 8,275,216 | +0.10(+8.55%) |
Mar 06, 2023 | 1.050 | 1.420 | 1.040 | 1.170 | 13,250,953 | +0.16(+15.84%) |
Mar 03, 2023 | 0.8401 | 1.125 | 0.8400 | 1.010 | 7,726,520 | +0.18(+21.69%) |
Mar 02, 2023 | 0.8370 | 0.8388 | 0.7840 | 0.8300 | 2,764,743 | +0.00(+0.37%) |
Mar 01, 2023 | 0.8555 | 0.8650 | 0.7780 | 0.8269 | 3,354,207 | -0.01(-1.56%) |
Feb 28, 2023 | 0.6401 | 0.9311 | 0.6401 | 0.8400 | 15,135,472 | +0.20(+32.28%) |
Feb 27, 2023 | 0.5900 | 0.6495 | 0.5801 | 0.6350 | 944,850 | +0.04(+6.72%) |
Feb 24, 2023 | 0.5915 | 0.5999 | 0.5800 | 0.5950 | 562,434 | +0.00(+0.34%) |
Feb 23, 2023 | 0.6000 | 0.6299 | 0.5801 | 0.5930 | 1,091,949 | +0.01(+0.85%) |
Feb 22, 2023 | 0.6015 | 0.6100 | 0.5801 | 0.5880 | 1,254,783 | -0.02(-3.92%) |
Feb 21, 2023 | 0.6156 | 0.6399 | 0.5810 | 0.6120 | 1,611,086 | -0.00(-0.71%) |
Feb 17, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6164 | 1,306,995 | -0.03(-5.14%) |
Feb 16, 2023 | 0.6998 | 0.7000 | 0.6305 | 0.6498 | 2,436,967 | -0.05(-7.12%) |
Feb 15, 2023 | 0.6984 | 0.7075 | 0.6801 | 0.6996 | 559,310 | +0.00(+0.37%) |
Feb 14, 2023 | 0.6900 | 0.7000 | 0.6701 | 0.6970 | 771,667 | +0.01(+1.87%) |
Feb 13, 2023 | 0.7190 | 0.7380 | 0.6620 | 0.6842 | 883,506 | -0.02(-2.24%) |
Feb 10, 2023 | 0.7460 | 0.7469 | 0.6700 | 0.6999 | 1,218,036 | -0.04(-5.42%) |
Feb 09, 2023 | 0.7497 | 0.7740 | 0.7301 | 0.7400 | 1,133,624 | +0.01(+1.18%) |
Feb 08, 2023 | 0.7800 | 0.7800 | 0.7225 | 0.7314 | 1,258,862 | -0.03(-3.51%) |
Feb 07, 2023 | 0.7245 | 0.7899 | 0.7100 | 0.7580 | 2,985,788 | +0.05(+7.00%) |
Feb 06, 2023 | 0.6656 | 0.7101 | 0.6610 | 0.7084 | 1,237,350 | +0.05(+7.14%) |
Feb 03, 2023 | 0.7149 | 0.7149 | 0.6420 | 0.6612 | 2,047,783 | -0.05(-7.20%) |
Feb 02, 2023 | 0.7230 | 0.7300 | 0.7000 | 0.7125 | 1,538,907 | -0.01(-1.04%) |