Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.7585 | 0.7970 | 0.7553 | 0.7947 | 274,939 | +0.02(+3.14%) |
Mar 30, 2023 | 0.7700 | 0.7975 | 0.7121 | 0.7705 | 228,969 | -0.01(-1.22%) |
Mar 29, 2023 | 0.8100 | 0.8100 | 0.7600 | 0.7800 | 499,231 | -0.03(-3.70%) |
Mar 28, 2023 | 0.8100 | 0.8200 | 0.7775 | 0.8100 | 370,793 | +0.02(+2.53%) |
Mar 27, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 465,286 | +0.00(+0.30%) |
Mar 24, 2023 | 0.7800 | 0.8000 | 0.7601 | 0.7876 | 215,858 | +0.01(+1.70%) |
Mar 23, 2023 | 0.7500 | 0.7770 | 0.7500 | 0.7744 | 157,156 | +0.02(+3.25%) |
Mar 22, 2023 | 0.7401 | 0.7770 | 0.7400 | 0.7500 | 141,092 | +0.00(+0.01%) |
Mar 21, 2023 | 0.7464 | 0.7663 | 0.7405 | 0.7499 | 170,357 | -0.01(-1.33%) |
Mar 20, 2023 | 0.7600 | 0.7757 | 0.7305 | 0.7600 | 49,464 | -0.01(-1.14%) |
Mar 17, 2023 | 0.7500 | 0.7794 | 0.7401 | 0.7688 | 107,462 | +0.01(+1.33%) |
Mar 16, 2023 | 0.7500 | 0.7676 | 0.7305 | 0.7587 | 428,474 | +0.02(+2.11%) |
Mar 15, 2023 | 0.7500 | 0.7798 | 0.7154 | 0.7430 | 170,999 | -0.01(-0.93%) |
Mar 14, 2023 | 0.7863 | 0.7900 | 0.7403 | 0.7500 | 310,646 | -0.01(-1.32%) |
Mar 13, 2023 | 0.7100 | 0.7900 | 0.7051 | 0.7600 | 514,659 | +0.01(+1.33%) |
Mar 10, 2023 | 0.7600 | 0.7699 | 0.7010 | 0.7500 | 884,244 | -0.01(-1.32%) |
Mar 09, 2023 | 0.7700 | 0.7896 | 0.7530 | 0.7600 | 758,981 | -0.02(-1.94%) |
Mar 08, 2023 | 0.8000 | 0.8016 | 0.7711 | 0.7750 | 307,308 | -0.04(-4.53%) |
Mar 07, 2023 | 0.7800 | 0.8281 | 0.7701 | 0.8118 | 305,254 | +0.02(+2.76%) |
Mar 06, 2023 | 0.7995 | 0.8124 | 0.7800 | 0.7900 | 148,715 | -0.02(-2.31%) |
Mar 03, 2023 | 0.7900 | 0.8087 | 0.7770 | 0.8087 | 309,541 | +0.01(+1.09%) |
Mar 02, 2023 | 0.7948 | 0.8196 | 0.7900 | 0.8000 | 109,940 | +0.01(+0.63%) |
Mar 01, 2023 | 0.8100 | 0.8300 | 0.7948 | 0.7950 | 437,914 | -0.01(-1.52%) |
Feb 28, 2023 | 0.8201 | 0.8300 | 0.7820 | 0.8073 | 495,636 | -0.01(-0.66%) |
Feb 27, 2023 | 0.8018 | 0.8469 | 0.7901 | 0.8127 | 230,833 | +0.01(+1.59%) |
Feb 24, 2023 | 0.8300 | 0.8444 | 0.7710 | 0.8000 | 1,673,819 | -0.04(-4.76%) |
Feb 23, 2023 | 0.8300 | 0.8499 | 0.8150 | 0.8400 | 454,492 | +0.00(+0.00%) |
Feb 22, 2023 | 0.8368 | 0.8450 | 0.8153 | 0.8400 | 507,858 | +0.00(+0.25%) |
Feb 21, 2023 | 0.8650 | 0.8700 | 0.8307 | 0.8379 | 321,411 | -0.02(-2.57%) |
Feb 17, 2023 | 0.8000 | 0.8700 | 0.7700 | 0.8600 | 1,112,571 | +0.05(+6.16%) |
Feb 16, 2023 | 0.8386 | 0.8400 | 0.7500 | 0.8101 | 1,558,863 | -0.02(-2.98%) |
Feb 15, 2023 | 0.8299 | 0.8599 | 0.8240 | 0.8350 | 590,308 | -0.02(-2.22%) |
Feb 14, 2023 | 0.8445 | 0.8600 | 0.8100 | 0.8540 | 935,803 | +0.00(+0.47%) |
Feb 13, 2023 | 0.8450 | 0.8770 | 0.8100 | 0.8500 | 1,564,617 | +0.01(+0.59%) |
Feb 10, 2023 | 0.8300 | 0.8850 | 0.8300 | 0.8450 | 1,571,557 | +0.01(+1.20%) |
Feb 09, 2023 | 0.8400 | 0.8500 | 0.8180 | 0.8350 | 1,697,734 | -0.01(-1.18%) |
Feb 08, 2023 | 0.8850 | 0.8900 | 0.8010 | 0.8450 | 4,101,002 | +0.03(+3.05%) |
Feb 07, 2023 | 0.8200 | 0.8700 | 0.8080 | 0.8200 | 5,695,708 | +0.01(+0.70%) |
Feb 06, 2023 | 0.8000 | 0.8401 | 0.8000 | 0.8143 | 3,836,693 | -0.04(-4.97%) |
Feb 03, 2023 | 0.8193 | 0.9040 | 0.7580 | 0.8569 | 32,446,168 | +0.29(+51.66%) |
Feb 02, 2023 | 0.6000 | 0.6090 | 0.5600 | 0.5650 | 8,332,113 | -0.01(-0.88%) |
Feb 01, 2023 | 0.5550 | 0.5779 | 0.5300 | 0.5700 | 462,158 | +0.02(+4.22%) |
Jan 31, 2023 | 0.4900 | 0.5500 | 0.4900 | 0.5469 | 865,129 | +0.05(+9.38%) |
Jan 30, 2023 | 0.4500 | 0.5200 | 0.4495 | 0.5000 | 1,362,306 | +0.04(+8.20%) |
Jan 27, 2023 | 0.4400 | 0.4795 | 0.4250 | 0.4621 | 932,225 | +0.02(+5.00%) |
Jan 26, 2023 | 0.3900 | 0.4500 | 0.3680 | 0.4401 | 8,351,503 | -0.05(-11.09%) |
Jan 25, 2023 | 0.4631 | 0.5000 | 0.4600 | 0.4950 | 2,264,550 | +0.03(+6.89%) |
Jan 24, 2023 | 0.4739 | 0.4898 | 0.4600 | 0.4631 | 136,679 | -0.02(-3.14%) |
Jan 23, 2023 | 0.5100 | 0.5160 | 0.4650 | 0.4781 | 372,477 | -0.03(-6.25%) |
Jan 20, 2023 | 0.5100 | 0.5150 | 0.4300 | 0.5100 | 938,565 | +0.02(+5.00%) |
Jan 19, 2023 | 0.5000 | 0.5050 | 0.4709 | 0.4857 | 679,032 | -0.02(-3.59%) |
Jan 18, 2023 | 0.5550 | 0.5700 | 0.5001 | 0.5038 | 437,524 | -0.05(-8.40%) |
Jan 17, 2023 | 0.5500 | 0.5570 | 0.5200 | 0.5500 | 716,317 | +0.01(+2.42%) |
Jan 13, 2023 | 0.5100 | 0.5500 | 0.4916 | 0.5370 | 750,105 | +0.03(+5.96%) |
Jan 12, 2023 | 0.5000 | 0.5260 | 0.4800 | 0.5068 | 907,561 | +0.01(+1.42%) |
Jan 11, 2023 | 0.4967 | 0.5180 | 0.4800 | 0.4997 | 599,075 | +0.02(+4.13%) |
Jan 10, 2023 | 0.4872 | 0.4930 | 0.4610 | 0.4799 | 605,447 | -0.01(-1.03%) |
Jan 09, 2023 | 0.4800 | 0.5350 | 0.4700 | 0.4849 | 939,121 | +0.00(+0.27%) |
Jan 06, 2023 | 0.4900 | 0.4950 | 0.4516 | 0.4836 | 965,926 | -0.00(-0.29%) |
Jan 05, 2023 | 0.4400 | 0.5042 | 0.4110 | 0.4850 | 2,274,764 | +0.05(+10.83%) |
Jan 04, 2023 | 0.4018 | 0.4390 | 0.3901 | 0.4376 | 1,321,380 | +0.03(+6.73%) |