Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8200 | 0.8439 | 0.7100 | 0.7839 | 171,917 | -0.03(-4.13%) |
Apr 27, 2023 | 0.8018 | 0.8421 | 0.7900 | 0.8177 | 73,857 | +0.02(+2.00%) |
Apr 26, 2023 | 0.8100 | 0.8440 | 0.7820 | 0.8017 | 147,170 | -0.02(-2.48%) |
Apr 25, 2023 | 0.8800 | 0.9000 | 0.8213 | 0.8221 | 155,207 | -0.08(-8.86%) |
Apr 24, 2023 | 0.9200 | 0.9290 | 0.9020 | 0.9020 | 102,786 | -0.03(-3.01%) |
Apr 21, 2023 | 1.020 | 1.020 | 0.9300 | 0.9300 | 2,307,460 | -0.07(-7.00%) |
Apr 20, 2023 | 0.9200 | 1.010 | 0.8600 | 1.000 | 709,918 | +0.08(+8.70%) |
Apr 19, 2023 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 187,915 | +0.01(+1.11%) |
Apr 18, 2023 | 0.8800 | 0.9148 | 0.8800 | 0.9099 | 295,077 | +0.03(+3.40%) |
Apr 17, 2023 | 0.8400 | 0.8888 | 0.8300 | 0.8800 | 251,434 | +0.04(+4.76%) |
Apr 14, 2023 | 0.8100 | 0.8500 | 0.8000 | 0.8400 | 402,548 | +0.01(+1.40%) |
Apr 13, 2023 | 0.7400 | 0.8300 | 0.7281 | 0.8284 | 740,004 | +0.08(+10.45%) |
Apr 12, 2023 | 0.7400 | 0.7700 | 0.7209 | 0.7500 | 167,117 | +0.00(+0.00%) |
Apr 11, 2023 | 0.7100 | 0.7600 | 0.7100 | 0.7500 | 96,362 | +0.03(+4.18%) |
Apr 10, 2023 | 0.6810 | 0.7402 | 0.6810 | 0.7199 | 1,258,410 | +0.04(+5.71%) |
Apr 06, 2023 | 0.7338 | 0.7338 | 0.6810 | 0.6810 | 977,506 | -0.04(-5.68%) |
Apr 05, 2023 | 0.6901 | 0.7404 | 0.6901 | 0.7220 | 41,686 | +0.02(+3.14%) |
Apr 04, 2023 | 0.7000 | 0.7099 | 0.6900 | 0.7000 | 121,032 | +0.01(+1.04%) |
Apr 03, 2023 | 0.7101 | 0.7400 | 0.6839 | 0.6928 | 121,833 | -0.02(-3.43%) |
Mar 31, 2023 | 0.7198 | 0.7570 | 0.7150 | 0.7174 | 110,591 | -0.00(-0.36%) |
Mar 30, 2023 | 0.7506 | 0.7900 | 0.7110 | 0.7200 | 124,291 | -0.03(-4.06%) |
Mar 29, 2023 | 0.7900 | 0.8200 | 0.7254 | 0.7505 | 153,899 | -0.05(-6.19%) |
Mar 28, 2023 | 0.7848 | 0.8122 | 0.7810 | 0.8000 | 194,654 | -0.01(-1.12%) |
Mar 27, 2023 | 0.7577 | 0.8132 | 0.7577 | 0.8091 | 318,468 | +0.05(+6.78%) |
Mar 24, 2023 | 0.7460 | 0.7649 | 0.7300 | 0.7577 | 4,670,812 | +0.01(+1.31%) |
Mar 23, 2023 | 0.7861 | 0.7900 | 0.7251 | 0.7479 | 453,407 | -0.03(-4.12%) |
Mar 22, 2023 | 0.7800 | 0.7813 | 0.7343 | 0.7800 | 116,658 | -0.00(-0.28%) |
Mar 21, 2023 | 0.7755 | 0.8082 | 0.7600 | 0.7822 | 190,574 | -0.00(-0.52%) |
Mar 20, 2023 | 0.7710 | 0.8118 | 0.7700 | 0.7863 | 137,974 | +0.04(+4.70%) |
Mar 17, 2023 | 0.8500 | 0.8600 | 0.7510 | 0.7510 | 812,112 | -0.10(-11.44%) |
Mar 16, 2023 | 0.8300 | 0.8490 | 0.7888 | 0.8480 | 508,736 | +0.03(+3.57%) |
Mar 15, 2023 | 0.7700 | 0.8199 | 0.7315 | 0.8188 | 790,297 | +0.03(+3.65%) |
Mar 14, 2023 | 0.7800 | 0.8288 | 0.7546 | 0.7900 | 218,593 | -0.01(-1.27%) |
Mar 13, 2023 | 0.7837 | 0.8002 | 0.7310 | 0.8002 | 248,450 | +0.01(+1.29%) |
Mar 10, 2023 | 0.7845 | 0.8000 | 0.7645 | 0.7900 | 852,463 | -0.02(-2.47%) |
Mar 09, 2023 | 0.8336 | 0.8336 | 0.7902 | 0.8100 | 700,990 | -0.02(-2.16%) |
Mar 08, 2023 | 0.7900 | 0.8390 | 0.7900 | 0.8279 | 1,066,681 | +0.03(+3.49%) |
Mar 07, 2023 | 0.7800 | 0.8063 | 0.7437 | 0.8000 | 608,283 | +0.03(+4.43%) |
Mar 06, 2023 | 0.7763 | 0.7763 | 0.7446 | 0.7661 | 232,818 | +0.01(+0.80%) |
Mar 03, 2023 | 0.7700 | 0.7700 | 0.7351 | 0.7600 | 227,139 | +0.02(+2.29%) |
Mar 02, 2023 | 0.7500 | 0.7500 | 0.7250 | 0.7430 | 357,306 | -0.01(-0.93%) |
Mar 01, 2023 | 0.7100 | 0.7550 | 0.7100 | 0.7500 | 344,635 | +0.03(+4.17%) |
Feb 28, 2023 | 0.7000 | 0.7285 | 0.7000 | 0.7200 | 327,972 | +0.02(+2.86%) |
Feb 27, 2023 | 0.7000 | 0.7095 | 0.6901 | 0.7000 | 182,574 | +0.00(+0.00%) |
Feb 24, 2023 | 0.7000 | 0.7085 | 0.6700 | 0.7000 | 373,762 | +0.00(+0.00%) |
Feb 23, 2023 | 0.6400 | 0.7015 | 0.6350 | 0.7000 | 549,707 | +0.04(+6.50%) |
Feb 22, 2023 | 0.6700 | 0.6898 | 0.6270 | 0.6573 | 328,617 | +0.01(+1.51%) |
Feb 21, 2023 | 0.6300 | 0.6487 | 0.6250 | 0.6475 | 317,728 | +0.03(+4.27%) |
Feb 17, 2023 | 0.6200 | 0.6600 | 0.6200 | 0.6210 | 136,562 | -0.01(-1.74%) |
Feb 16, 2023 | 0.6322 | 0.6699 | 0.6300 | 0.6320 | 50,930 | +0.01(+1.56%) |
Feb 15, 2023 | 0.6160 | 0.6495 | 0.6160 | 0.6223 | 140,305 | -0.00(-0.54%) |
Feb 14, 2023 | 0.6220 | 0.6411 | 0.6160 | 0.6257 | 251,634 | +0.00(+0.48%) |
Feb 13, 2023 | 0.6400 | 0.6411 | 0.6220 | 0.6227 | 86,475 | -0.01(-0.92%) |
Feb 10, 2023 | 0.6600 | 0.6880 | 0.6100 | 0.6285 | 719,668 | -0.03(-4.77%) |
Feb 09, 2023 | 0.6800 | 0.6880 | 0.6510 | 0.6600 | 452,402 | -0.00(-0.12%) |
Feb 08, 2023 | 0.6880 | 0.6930 | 0.6601 | 0.6608 | 506,727 | -0.03(-3.95%) |
Feb 07, 2023 | 0.6909 | 0.7100 | 0.6804 | 0.6880 | 26,644 | -0.00(-0.58%) |
Feb 06, 2023 | 0.6900 | 0.7200 | 0.6800 | 0.6920 | 205,671 | -0.01(-1.14%) |
Feb 03, 2023 | 0.6989 | 0.7202 | 0.6950 | 0.7000 | 271,224 | +0.00(+0.16%) |
Feb 02, 2023 | 0.7000 | 0.7200 | 0.6700 | 0.6989 | 198,837 | +0.03(+4.11%) |