Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.7805 | 0.8444 | 0.7805 | 0.8289 | 1,436,969 | +0.06(+7.68%) |
Mar 30, 2023 | 0.7500 | 0.8050 | 0.7500 | 0.7698 | 1,165,883 | +0.02(+2.64%) |
Mar 29, 2023 | 0.7200 | 0.7500 | 0.7050 | 0.7500 | 1,785,651 | +0.04(+5.92%) |
Mar 28, 2023 | 0.7950 | 0.8000 | 0.7000 | 0.7081 | 2,566,354 | -0.09(-10.95%) |
Mar 27, 2023 | 0.8063 | 0.8063 | 0.7800 | 0.7952 | 558,334 | -0.01(-1.38%) |
Mar 24, 2023 | 0.8200 | 0.8496 | 0.7500 | 0.8063 | 1,545,588 | -0.05(-6.37%) |
Mar 23, 2023 | 0.8500 | 0.8650 | 0.8001 | 0.8612 | 798,609 | +0.01(+1.03%) |
Mar 22, 2023 | 0.8600 | 0.8798 | 0.8450 | 0.8524 | 604,345 | -0.00(-0.54%) |
Mar 21, 2023 | 0.8393 | 0.8700 | 0.8301 | 0.8570 | 681,149 | +0.03(+3.70%) |
Mar 20, 2023 | 0.8000 | 0.8500 | 0.7813 | 0.8264 | 1,053,810 | +0.03(+3.49%) |
Mar 17, 2023 | 0.8200 | 0.8200 | 0.7820 | 0.7985 | 543,960 | -0.03(-3.76%) |
Mar 16, 2023 | 0.8300 | 0.8321 | 0.8036 | 0.8297 | 653,916 | +0.03(+3.25%) |
Mar 15, 2023 | 0.8632 | 0.8632 | 0.7930 | 0.8036 | 1,212,887 | -0.07(-8.46%) |
Mar 14, 2023 | 0.8900 | 0.9000 | 0.8601 | 0.8779 | 597,505 | +0.01(+0.99%) |
Mar 13, 2023 | 0.8324 | 0.8800 | 0.8100 | 0.8693 | 699,289 | +0.02(+2.31%) |
Mar 10, 2023 | 0.9000 | 0.9080 | 0.8121 | 0.8497 | 950,338 | -0.01(-1.20%) |
Mar 09, 2023 | 0.9165 | 0.9401 | 0.8600 | 0.8600 | 1,003,509 | -0.08(-8.40%) |
Mar 08, 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9389 | 606,904 | -0.02(-2.20%) |
Mar 07, 2023 | 1.010 | 1.030 | 0.9501 | 0.9600 | 1,089,705 | -0.07(-6.80%) |
Mar 06, 2023 | 1.040 | 1.050 | 0.9602 | 1.030 | 1,222,318 | -0.02(-1.90%) |
Mar 03, 2023 | 1.000 | 1.060 | 1.000 | 1.050 | 753,142 | +0.04(+3.96%) |
Mar 02, 2023 | 1.060 | 1.070 | 0.9800 | 1.010 | 889,652 | -0.09(-8.18%) |
Mar 01, 2023 | 1.090 | 1.100 | 1.000 | 1.100 | 1,346,401 | +0.08(+7.84%) |
Feb 28, 2023 | 0.9200 | 1.030 | 0.9176 | 1.020 | 1,238,751 | +0.11(+11.59%) |
Feb 27, 2023 | 0.9000 | 0.9417 | 0.8963 | 0.9141 | 898,577 | +0.01(+0.57%) |
Feb 24, 2023 | 0.8900 | 0.9200 | 0.8500 | 0.9089 | 1,716,004 | -0.03(-3.39%) |
Feb 23, 2023 | 0.9400 | 0.9500 | 0.9033 | 0.9408 | 875,461 | -0.00(-0.17%) |
Feb 22, 2023 | 0.9800 | 0.9998 | 0.9200 | 0.9424 | 1,282,665 | -0.03(-3.51%) |
Feb 21, 2023 | 1.030 | 1.050 | 0.9700 | 0.9767 | 1,522,501 | -0.06(-6.09%) |
Feb 17, 2023 | 1.080 | 1.080 | 1.000 | 1.040 | 1,557,540 | -0.06(-5.45%) |
Feb 16, 2023 | 1.170 | 1.170 | 1.060 | 1.100 | 1,128,525 | -0.05(-4.35%) |
Feb 15, 2023 | 1.100 | 1.160 | 1.080 | 1.150 | 1,266,268 | +0.06(+5.50%) |
Feb 14, 2023 | 1.040 | 1.090 | 1.040 | 1.090 | 1,033,424 | +0.05(+4.81%) |
Feb 13, 2023 | 1.070 | 1.080 | 1.000 | 1.040 | 1,790,746 | -0.05(-4.59%) |
Feb 10, 2023 | 1.210 | 1.210 | 1.070 | 1.090 | 1,924,789 | -0.11(-9.17%) |
Feb 09, 2023 | 1.190 | 1.250 | 1.160 | 1.200 | 1,885,435 | +0.02(+1.69%) |
Feb 08, 2023 | 1.300 | 1.350 | 1.150 | 1.180 | 2,865,748 | -0.09(-7.09%) |
Feb 07, 2023 | 1.520 | 1.610 | 1.210 | 1.270 | 7,223,740 | -0.21(-14.19%) |
Feb 06, 2023 | 1.290 | 1.490 | 1.240 | 1.480 | 7,206,291 | +0.28(+23.33%) |
Feb 03, 2023 | 1.240 | 1.310 | 1.142 | 1.200 | 6,551,876 | +0.08(+7.14%) |
Feb 02, 2023 | 1.090 | 1.140 | 0.9900 | 1.120 | 4,819,921 | +0.11(+10.89%) |
Feb 01, 2023 | 1.100 | 1.100 | 0.9400 | 1.010 | 6,136,827 | +0.14(+15.63%) |
Jan 31, 2023 | 0.8740 | 0.8900 | 0.8700 | 0.8735 | 524,450 | +0.00(+0.43%) |
Jan 30, 2023 | 0.9000 | 0.9000 | 0.8601 | 0.8698 | 607,300 | -0.01(-1.19%) |
Jan 27, 2023 | 0.8900 | 0.8900 | 0.8510 | 0.8803 | 407,729 | +0.01(+1.69%) |
Jan 26, 2023 | 0.8800 | 0.9000 | 0.8600 | 0.8657 | 195,175 | -0.02(-2.18%) |
Jan 25, 2023 | 0.8700 | 0.8961 | 0.8500 | 0.8850 | 452,334 | +0.02(+1.72%) |
Jan 24, 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 536,276 | +0.01(+1.74%) |
Jan 23, 2023 | 0.8700 | 0.8700 | 0.8201 | 0.8551 | 381,277 | +0.00(+0.01%) |
Jan 20, 2023 | 0.8000 | 0.8799 | 0.7911 | 0.8550 | 475,210 | +0.04(+5.28%) |
Jan 19, 2023 | 0.8372 | 0.8499 | 0.7910 | 0.8121 | 299,060 | -0.03(-3.33%) |
Jan 18, 2023 | 0.8800 | 0.9050 | 0.8400 | 0.8401 | 484,226 | -0.04(-4.53%) |
Jan 17, 2023 | 0.8716 | 0.8900 | 0.8500 | 0.8800 | 456,792 | +0.03(+3.53%) |
Jan 13, 2023 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | 595,385 | +0.07(+8.96%) |
Jan 12, 2023 | 0.9000 | 0.9000 | 0.7600 | 0.7801 | 1,757,569 | -0.10(-11.71%) |
Jan 11, 2023 | 0.8900 | 0.9092 | 0.8800 | 0.8836 | 581,900 | +0.01(+1.20%) |
Jan 10, 2023 | 0.8400 | 0.8803 | 0.8400 | 0.8731 | 318,812 | +0.03(+3.94%) |
Jan 09, 2023 | 0.8500 | 0.8850 | 0.8400 | 0.8400 | 417,211 | -0.00(-0.08%) |
Jan 06, 2023 | 0.8551 | 0.8650 | 0.8400 | 0.8407 | 669,860 | +0.01(+0.72%) |
Jan 05, 2023 | 0.8200 | 0.8501 | 0.8065 | 0.8347 | 1,190,591 | +0.04(+5.54%) |
Jan 04, 2023 | 0.7176 | 0.8288 | 0.7176 | 0.7909 | 967,731 | +0.07(+9.16%) |