Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8800 | 0.9069 | 0.8502 | 0.8776 | 148,527 | -0.00(-0.33%) |
Apr 27, 2023 | 0.9100 | 0.9480 | 0.8805 | 0.8805 | 197,529 | -0.04(-4.30%) |
Apr 26, 2023 | 0.8500 | 0.9530 | 0.8500 | 0.9201 | 239,690 | +0.05(+5.78%) |
Apr 25, 2023 | 0.8776 | 0.9279 | 0.8300 | 0.8698 | 155,576 | -0.01(-1.62%) |
Apr 24, 2023 | 0.9292 | 0.9500 | 0.8700 | 0.8841 | 98,645 | -0.07(-6.87%) |
Apr 21, 2023 | 1.040 | 1.060 | 0.9388 | 0.9493 | 148,180 | -0.08(-7.83%) |
Apr 20, 2023 | 1.060 | 1.098 | 0.9950 | 1.030 | 71,990 | -0.01(-0.96%) |
Apr 19, 2023 | 1.020 | 1.060 | 0.9800 | 1.040 | 171,767 | +0.02(+1.96%) |
Apr 18, 2023 | 1.040 | 1.110 | 1.000 | 1.020 | 200,137 | -0.05(-4.67%) |
Apr 17, 2023 | 1.080 | 1.140 | 1.060 | 1.070 | 136,075 | -0.07(-6.14%) |
Apr 14, 2023 | 1.160 | 1.160 | 1.070 | 1.140 | 131,800 | +0.03(+2.70%) |
Apr 13, 2023 | 1.000 | 1.170 | 0.9900 | 1.110 | 470,321 | +0.12(+12.12%) |
Apr 12, 2023 | 0.9900 | 1.000 | 0.9426 | 0.9900 | 129,504 | +0.02(+1.56%) |
Apr 11, 2023 | 0.9700 | 1.000 | 0.9281 | 0.9748 | 287,355 | +0.05(+5.11%) |
Apr 10, 2023 | 0.8900 | 0.9750 | 0.8357 | 0.9274 | 452,170 | +0.05(+5.45%) |
Apr 06, 2023 | 0.8200 | 0.9000 | 0.8181 | 0.8795 | 288,384 | +0.03(+4.13%) |
Apr 05, 2023 | 0.8500 | 0.8800 | 0.8104 | 0.8446 | 168,523 | +0.01(+1.15%) |
Apr 04, 2023 | 0.8873 | 0.8999 | 0.8100 | 0.8350 | 201,124 | -0.04(-5.10%) |
Apr 03, 2023 | 0.7800 | 0.8799 | 0.7600 | 0.8799 | 251,128 | +0.12(+16.01%) |
Mar 31, 2023 | 0.7700 | 0.7723 | 0.7347 | 0.7585 | 157,765 | +0.01(+1.13%) |
Mar 30, 2023 | 0.7598 | 0.7850 | 0.7345 | 0.7500 | 321,676 | -0.01(-1.32%) |
Mar 29, 2023 | 0.7700 | 0.8080 | 0.7450 | 0.7600 | 193,009 | +0.01(+1.33%) |
Mar 28, 2023 | 0.7699 | 0.8110 | 0.7500 | 0.7500 | 237,216 | -0.01(-1.06%) |
Mar 27, 2023 | 0.7700 | 0.7840 | 0.7125 | 0.7580 | 150,560 | +0.01(+1.07%) |
Mar 24, 2023 | 0.7701 | 0.8000 | 0.7430 | 0.7500 | 122,312 | -0.02(-2.85%) |
Mar 23, 2023 | 0.8141 | 0.8141 | 0.7500 | 0.7720 | 114,864 | +0.02(+2.93%) |
Mar 22, 2023 | 0.7700 | 0.7892 | 0.7000 | 0.7500 | 489,897 | -0.04(-5.18%) |
Mar 21, 2023 | 0.8700 | 0.9000 | 0.7880 | 0.7910 | 507,229 | -0.06(-6.94%) |
Mar 20, 2023 | 0.7300 | 1.120 | 0.6900 | 0.8500 | 4,609,759 | +0.18(+26.87%) |
Mar 17, 2023 | 0.8200 | 0.9753 | 0.6500 | 0.6700 | 4,510,469 | -0.88(-56.77%) |
Mar 16, 2023 | 1.550 | 1.660 | 1.550 | 1.550 | 81,584 | -0.05(-3.13%) |
Mar 15, 2023 | 1.630 | 1.670 | 1.570 | 1.600 | 130,951 | -0.07(-4.19%) |
Mar 14, 2023 | 1.780 | 1.830 | 1.660 | 1.670 | 134,572 | -0.05(-2.91%) |
Mar 13, 2023 | 1.690 | 1.759 | 1.630 | 1.720 | 46,433 | +0.05(+2.99%) |
Mar 10, 2023 | 1.720 | 1.720 | 1.620 | 1.670 | 105,240 | -0.03(-1.76%) |
Mar 09, 2023 | 1.790 | 1.850 | 1.690 | 1.700 | 89,792 | -0.09(-5.02%) |
Mar 08, 2023 | 1.750 | 1.800 | 1.725 | 1.790 | 95,814 | +0.02(+1.12%) |
Mar 07, 2023 | 1.900 | 1.900 | 1.720 | 1.770 | 141,939 | -0.10(-5.35%) |
Mar 06, 2023 | 2.000 | 2.000 | 1.840 | 1.870 | 90,611 | -0.11(-5.56%) |
Mar 03, 2023 | 2.010 | 2.060 | 1.970 | 1.980 | 74,943 | -0.07(-3.41%) |
Mar 02, 2023 | 1.960 | 2.070 | 1.940 | 2.050 | 71,452 | +0.05(+2.50%) |
Mar 01, 2023 | 2.060 | 2.060 | 1.920 | 2.000 | 98,234 | -0.03(-1.48%) |
Feb 28, 2023 | 2.070 | 2.105 | 2.020 | 2.030 | 122,853 | -0.06(-2.87%) |
Feb 27, 2023 | 2.140 | 2.170 | 2.050 | 2.090 | 92,648 | -0.05(-2.34%) |
Feb 24, 2023 | 2.190 | 2.190 | 2.110 | 2.140 | 36,016 | -0.02(-0.93%) |
Feb 23, 2023 | 2.210 | 2.260 | 2.160 | 2.160 | 46,915 | -0.02(-0.92%) |
Feb 22, 2023 | 2.150 | 2.210 | 2.110 | 2.180 | 74,391 | +0.04(+1.87%) |
Feb 21, 2023 | 2.250 | 2.250 | 2.130 | 2.140 | 84,523 | -0.17(-7.36%) |
Feb 17, 2023 | 2.270 | 2.350 | 2.190 | 2.310 | 151,162 | +0.09(+4.05%) |
Feb 16, 2023 | 2.080 | 2.320 | 2.070 | 2.220 | 173,688 | +0.13(+6.22%) |
Feb 15, 2023 | 2.110 | 2.160 | 2.060 | 2.090 | 125,142 | -0.03(-1.42%) |
Feb 14, 2023 | 2.130 | 2.180 | 2.100 | 2.120 | 86,638 | -0.04(-1.85%) |
Feb 13, 2023 | 2.100 | 2.170 | 2.070 | 2.160 | 105,558 | +0.07(+3.35%) |
Feb 10, 2023 | 2.110 | 2.120 | 2.010 | 2.090 | 111,646 | -0.01(-0.48%) |
Feb 09, 2023 | 2.070 | 2.140 | 2.065 | 2.100 | 139,189 | +0.05(+2.44%) |
Feb 08, 2023 | 2.190 | 2.204 | 2.020 | 2.050 | 294,016 | -0.17(-7.66%) |
Feb 07, 2023 | 2.270 | 2.280 | 2.185 | 2.220 | 127,661 | -0.06(-2.63%) |
Feb 06, 2023 | 2.200 | 2.330 | 2.160 | 2.280 | 310,228 | +0.06(+2.70%) |
Feb 03, 2023 | 2.220 | 2.265 | 2.130 | 2.220 | 207,560 | +0.05(+2.30%) |
Feb 02, 2023 | 2.260 | 2.320 | 2.130 | 2.170 | 663,211 | -0.11(-4.82%) |