Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.6302 | 0.6722 | 0.6251 | 0.6610 | 661,523 | +0.00(+0.33%) |
Apr 27, 2023 | 0.6300 | 0.6743 | 0.5859 | 0.6588 | 764,442 | +0.04(+5.64%) |
Apr 26, 2023 | 0.6200 | 0.6600 | 0.6000 | 0.6236 | 575,368 | +0.00(+0.58%) |
Apr 25, 2023 | 0.5969 | 0.6300 | 0.5602 | 0.6200 | 1,500,708 | +0.03(+5.89%) |
Apr 24, 2023 | 0.6130 | 0.6584 | 0.5680 | 0.5855 | 1,195,135 | -0.03(-4.49%) |
Apr 21, 2023 | 0.6300 | 0.6727 | 0.6050 | 0.6130 | 992,629 | -0.01(-2.03%) |
Apr 20, 2023 | 0.6302 | 0.6574 | 0.6211 | 0.6257 | 713,317 | -0.01(-1.65%) |
Apr 19, 2023 | 0.6800 | 0.7199 | 0.6260 | 0.6362 | 1,074,355 | -0.03(-5.04%) |
Apr 18, 2023 | 0.7100 | 0.7194 | 0.6670 | 0.6700 | 832,754 | -0.05(-6.36%) |
Apr 17, 2023 | 0.7000 | 0.7231 | 0.6855 | 0.7155 | 684,309 | +0.03(+3.97%) |
Apr 14, 2023 | 0.7700 | 0.7799 | 0.6800 | 0.6882 | 1,048,989 | -0.04(-5.02%) |
Apr 13, 2023 | 0.7203 | 0.7798 | 0.7100 | 0.7246 | 1,095,062 | +0.00(+0.61%) |
Apr 12, 2023 | 0.7200 | 0.8065 | 0.7100 | 0.7202 | 1,167,806 | -0.00(-0.65%) |
Apr 11, 2023 | 0.7400 | 0.7497 | 0.7200 | 0.7249 | 489,809 | -0.01(-0.98%) |
Apr 10, 2023 | 0.7126 | 0.7419 | 0.7001 | 0.7321 | 525,331 | +0.01(+1.47%) |
Apr 06, 2023 | 0.6900 | 0.7284 | 0.6800 | 0.7215 | 498,920 | +0.02(+3.56%) |
Apr 05, 2023 | 0.7300 | 0.7393 | 0.6800 | 0.6967 | 1,109,101 | -0.04(-4.94%) |
Apr 04, 2023 | 0.7800 | 0.7800 | 0.7250 | 0.7329 | 657,911 | -0.03(-4.20%) |
Apr 03, 2023 | 0.8100 | 0.8291 | 0.7550 | 0.7650 | 530,485 | -0.03(-3.30%) |
Mar 31, 2023 | 0.7500 | 0.8200 | 0.7500 | 0.7911 | 1,533,183 | +0.04(+4.80%) |
Mar 30, 2023 | 0.7937 | 0.7980 | 0.7509 | 0.7549 | 433,786 | -0.03(-3.71%) |
Mar 29, 2023 | 0.7300 | 0.7980 | 0.7015 | 0.7840 | 988,640 | +0.07(+10.52%) |
Mar 28, 2023 | 0.7100 | 0.7355 | 0.7001 | 0.7094 | 540,393 | +0.00(+0.04%) |
Mar 27, 2023 | 0.7400 | 0.7500 | 0.7050 | 0.7091 | 491,762 | -0.02(-2.62%) |
Mar 24, 2023 | 0.7300 | 0.7334 | 0.7100 | 0.7282 | 430,914 | -0.00(-0.11%) |
Mar 23, 2023 | 0.7800 | 0.7925 | 0.7102 | 0.7290 | 631,837 | -0.02(-2.37%) |
Mar 22, 2023 | 0.8000 | 0.8006 | 0.7467 | 0.7467 | 858,325 | -0.06(-7.00%) |
Mar 21, 2023 | 0.8000 | 0.8291 | 0.7903 | 0.8029 | 839,384 | +0.01(+1.44%) |
Mar 20, 2023 | 0.8750 | 0.8900 | 0.7800 | 0.7915 | 1,270,475 | -0.07(-7.97%) |
Mar 17, 2023 | 0.8308 | 0.9031 | 0.7937 | 0.8600 | 2,863,269 | +0.03(+3.12%) |
Mar 16, 2023 | 0.8057 | 0.8798 | 0.8000 | 0.8340 | 709,986 | +0.01(+1.15%) |
Mar 15, 2023 | 0.8701 | 0.8855 | 0.8010 | 0.8245 | 742,615 | -0.04(-4.15%) |
Mar 14, 2023 | 0.9300 | 0.9644 | 0.8531 | 0.8602 | 1,465,528 | -0.01(-1.16%) |
Mar 13, 2023 | 1.030 | 1.060 | 0.8500 | 0.8703 | 3,105,187 | -0.16(-15.50%) |
Mar 10, 2023 | 1.080 | 1.100 | 1.020 | 1.030 | 982,302 | -0.06(-5.50%) |
Mar 09, 2023 | 1.190 | 1.190 | 1.070 | 1.090 | 928,887 | -0.09(-7.63%) |
Mar 08, 2023 | 1.260 | 1.270 | 1.180 | 1.180 | 420,373 | -0.08(-6.35%) |
Mar 07, 2023 | 1.270 | 1.310 | 1.240 | 1.260 | 546,030 | +0.01(+0.80%) |
Mar 06, 2023 | 1.290 | 1.300 | 1.240 | 1.250 | 455,962 | -0.05(-3.85%) |
Mar 03, 2023 | 1.220 | 1.300 | 1.212 | 1.300 | 496,140 | +0.08(+6.56%) |
Mar 02, 2023 | 1.210 | 1.240 | 1.180 | 1.220 | 458,094 | -0.03(-2.40%) |
Mar 01, 2023 | 1.240 | 1.270 | 1.180 | 1.250 | 709,716 | +0.02(+1.63%) |
Feb 28, 2023 | 1.230 | 1.330 | 1.220 | 1.230 | 3,684,043 | +0.00(+0.00%) |
Feb 27, 2023 | 1.280 | 1.280 | 1.170 | 1.230 | 786,692 | +0.00(+0.00%) |
Feb 24, 2023 | 1.250 | 1.270 | 1.210 | 1.230 | 647,609 | -0.04(-3.15%) |
Feb 23, 2023 | 1.270 | 1.290 | 1.210 | 1.270 | 552,612 | +0.02(+1.60%) |
Feb 22, 2023 | 1.300 | 1.320 | 1.250 | 1.250 | 642,916 | -0.06(-4.58%) |
Feb 21, 2023 | 1.330 | 1.390 | 1.290 | 1.310 | 639,642 | -0.04(-2.96%) |
Feb 17, 2023 | 1.500 | 1.500 | 1.310 | 1.350 | 893,659 | -0.08(-5.59%) |
Feb 16, 2023 | 1.460 | 1.540 | 1.420 | 1.430 | 775,317 | -0.02(-1.38%) |
Feb 15, 2023 | 1.440 | 1.510 | 1.400 | 1.450 | 807,283 | +0.00(+0.00%) |
Feb 14, 2023 | 1.400 | 1.490 | 1.370 | 1.450 | 596,828 | +0.05(+3.57%) |
Feb 13, 2023 | 1.390 | 1.430 | 1.360 | 1.400 | 533,267 | +0.01(+0.72%) |
Feb 10, 2023 | 1.510 | 1.560 | 1.330 | 1.390 | 695,963 | -0.03(-1.77%) |
Feb 09, 2023 | 1.590 | 1.629 | 1.410 | 1.415 | 709,236 | -0.16(-9.87%) |
Feb 08, 2023 | 1.610 | 1.660 | 1.550 | 1.570 | 616,832 | -0.06(-3.68%) |
Feb 07, 2023 | 1.630 | 1.655 | 1.585 | 1.630 | 721,627 | -0.01(-0.61%) |
Feb 06, 2023 | 1.690 | 1.700 | 1.600 | 1.640 | 536,528 | +0.00(+0.00%) |
Feb 03, 2023 | 1.690 | 1.735 | 1.610 | 1.640 | 1,190,167 | -0.11(-6.29%) |
Feb 02, 2023 | 1.600 | 1.790 | 1.580 | 1.750 | 1,028,109 | +0.18(+11.46%) |