Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8000 | 0.8400 | 0.7601 | 0.7899 | 93,364 | +0.01(+1.27%) |
Apr 27, 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7800 | 92,519 | +0.02(+2.47%) |
Apr 26, 2023 | 0.7400 | 0.7612 | 0.7200 | 0.7612 | 90,241 | +0.00(+0.16%) |
Apr 25, 2023 | 0.7900 | 0.8000 | 0.7400 | 0.7600 | 84,910 | -0.03(-3.80%) |
Apr 24, 2023 | 0.8200 | 0.8600 | 0.7731 | 0.7900 | 111,845 | -0.03(-3.66%) |
Apr 21, 2023 | 0.8600 | 0.8600 | 0.7991 | 0.8200 | 192,073 | -0.04(-4.24%) |
Apr 20, 2023 | 0.8475 | 0.8563 | 0.8100 | 0.8563 | 120,090 | +0.01(+0.95%) |
Apr 19, 2023 | 0.9025 | 0.9025 | 0.8200 | 0.8482 | 190,908 | +0.05(+6.83%) |
Apr 18, 2023 | 0.7850 | 0.7940 | 0.7610 | 0.7940 | 41,317 | -0.01(-0.75%) |
Apr 17, 2023 | 0.8000 | 0.8100 | 0.7700 | 0.8000 | 73,336 | +0.00(+0.00%) |
Apr 14, 2023 | 0.7800 | 0.8199 | 0.7600 | 0.8000 | 53,560 | +0.00(+0.00%) |
Apr 13, 2023 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 76,990 | +0.03(+3.79%) |
Apr 12, 2023 | 0.7600 | 0.7900 | 0.7580 | 0.7708 | 175,530 | +0.02(+2.09%) |
Apr 11, 2023 | 0.8000 | 0.8099 | 0.7515 | 0.7550 | 175,289 | -0.05(-5.63%) |
Apr 10, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 128,777 | -0.03(-3.61%) |
Apr 06, 2023 | 0.8500 | 0.8700 | 0.8200 | 0.8300 | 125,780 | -0.04(-4.44%) |
Apr 05, 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8686 | 358,744 | -0.02(-2.40%) |
Apr 04, 2023 | 0.9000 | 0.9200 | 0.8400 | 0.8900 | 239,337 | +0.00(+0.00%) |
Apr 03, 2023 | 0.9500 | 0.9976 | 0.8588 | 0.8900 | 117,938 | -0.04(-4.29%) |
Mar 31, 2023 | 1.010 | 1.020 | 0.9101 | 0.9299 | 762,847 | -0.08(-7.93%) |
Mar 30, 2023 | 1.010 | 1.020 | 0.9850 | 1.010 | 96,468 | -0.01(-0.98%) |
Mar 29, 2023 | 1.050 | 1.060 | 0.9817 | 1.020 | 400,581 | -0.04(-3.77%) |
Mar 28, 2023 | 1.050 | 1.090 | 1.030 | 1.060 | 628,447 | +0.01(+0.95%) |
Mar 27, 2023 | 1.060 | 1.100 | 1.040 | 1.050 | 158,047 | -0.04(-3.67%) |
Mar 24, 2023 | 1.100 | 1.100 | 1.050 | 1.090 | 215,810 | -0.01(-0.91%) |
Mar 23, 2023 | 1.130 | 1.140 | 1.040 | 1.100 | 626,484 | -0.01(-0.90%) |
Mar 22, 2023 | 1.090 | 1.140 | 1.070 | 1.110 | 417,275 | +0.03(+2.78%) |
Mar 21, 2023 | 1.070 | 1.110 | 1.040 | 1.080 | 311,470 | +0.00(+0.00%) |
Mar 20, 2023 | 1.110 | 1.110 | 1.050 | 1.080 | 204,808 | -0.03(-2.70%) |
Mar 17, 2023 | 1.110 | 1.120 | 1.090 | 1.110 | 172,889 | +0.00(+0.00%) |
Mar 16, 2023 | 1.150 | 1.160 | 1.110 | 1.110 | 360,584 | -0.02(-1.77%) |
Mar 15, 2023 | 1.110 | 1.160 | 1.060 | 1.130 | 397,686 | +0.03(+2.73%) |
Mar 14, 2023 | 1.140 | 1.170 | 1.100 | 1.100 | 323,350 | -0.06(-5.17%) |
Mar 13, 2023 | 1.180 | 1.200 | 1.140 | 1.160 | 467,356 | -0.02(-1.69%) |
Mar 10, 2023 | 1.200 | 1.220 | 1.170 | 1.180 | 220,708 | -0.02(-1.67%) |
Mar 09, 2023 | 1.280 | 1.300 | 1.180 | 1.200 | 649,888 | -0.09(-6.98%) |
Mar 08, 2023 | 1.280 | 1.300 | 1.240 | 1.290 | 563,189 | +0.03(+2.38%) |
Mar 07, 2023 | 1.220 | 1.260 | 1.200 | 1.260 | 836,375 | +0.04(+3.28%) |
Mar 06, 2023 | 1.230 | 1.240 | 1.180 | 1.220 | 433,597 | -0.02(-1.61%) |
Mar 03, 2023 | 1.200 | 1.240 | 1.167 | 1.240 | 758,102 | +0.03(+2.48%) |
Mar 02, 2023 | 1.180 | 1.210 | 1.150 | 1.210 | 688,019 | +0.03(+2.54%) |
Mar 01, 2023 | 1.130 | 1.180 | 1.110 | 1.180 | 401,828 | +0.07(+6.31%) |
Feb 28, 2023 | 1.120 | 1.130 | 1.100 | 1.110 | 203,798 | -0.01(-0.89%) |
Feb 27, 2023 | 1.150 | 1.150 | 1.120 | 1.120 | 291,415 | -0.02(-1.75%) |
Feb 24, 2023 | 1.120 | 1.140 | 1.110 | 1.140 | 282,971 | +0.02(+1.79%) |
Feb 23, 2023 | 1.120 | 1.140 | 1.120 | 1.120 | 43,946 | -0.02(-1.75%) |
Feb 22, 2023 | 1.130 | 1.170 | 1.100 | 1.140 | 759,760 | -0.02(-1.72%) |
Feb 21, 2023 | 1.140 | 1.180 | 1.040 | 1.160 | 1,080,995 | +0.00(+0.00%) |
Feb 17, 2023 | 1.150 | 1.168 | 1.120 | 1.160 | 244,369 | +0.02(+1.75%) |
Feb 16, 2023 | 1.150 | 1.170 | 1.130 | 1.140 | 183,809 | -0.02(-1.72%) |
Feb 15, 2023 | 1.160 | 1.170 | 1.110 | 1.160 | 547,595 | -0.01(-0.85%) |
Feb 14, 2023 | 1.150 | 1.170 | 1.130 | 1.170 | 244,344 | +0.01(+0.86%) |
Feb 13, 2023 | 1.180 | 1.210 | 1.130 | 1.160 | 525,225 | +0.02(+1.75%) |
Feb 10, 2023 | 1.150 | 1.180 | 1.130 | 1.140 | 291,055 | -0.04(-3.39%) |
Feb 09, 2023 | 1.150 | 1.200 | 1.130 | 1.180 | 483,352 | +0.01(+0.85%) |
Feb 08, 2023 | 1.150 | 1.198 | 1.130 | 1.170 | 701,737 | +0.03(+2.63%) |
Feb 07, 2023 | 1.160 | 1.190 | 1.130 | 1.140 | 1,268,630 | -0.06(-5.00%) |
Feb 06, 2023 | 1.190 | 1.220 | 1.150 | 1.200 | 1,303,369 | +0.02(+1.69%) |
Feb 03, 2023 | 1.210 | 1.220 | 1.142 | 1.180 | 1,497,172 | -0.04(-3.28%) |
Feb 02, 2023 | 1.200 | 1.220 | 1.150 | 1.220 | 1,727,899 | +0.11(+9.91%) |