Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.6301 | 1.430 | 0.6288 | 0.8100 | 2,398,954 | +0.18(+28.57%) |
Apr 27, 2023 | 0.6550 | 0.6599 | 0.6195 | 0.6300 | 45,077 | -0.03(-4.92%) |
Apr 26, 2023 | 0.6812 | 0.6848 | 0.6468 | 0.6626 | 51,676 | -0.01(-1.12%) |
Apr 25, 2023 | 0.7100 | 0.7100 | 0.6701 | 0.6701 | 34,918 | -0.02(-2.22%) |
Apr 24, 2023 | 0.7240 | 0.7240 | 0.6850 | 0.6853 | 40,188 | -0.04(-6.10%) |
Apr 21, 2023 | 0.7850 | 0.7891 | 0.7000 | 0.7298 | 131,215 | -0.07(-8.87%) |
Apr 20, 2023 | 0.7800 | 0.8170 | 0.7803 | 0.8008 | 14,386 | +0.00(+0.10%) |
Apr 19, 2023 | 0.8200 | 0.8340 | 0.8000 | 0.8000 | 65,137 | -0.03(-3.52%) |
Apr 18, 2023 | 0.9313 | 0.9550 | 0.7738 | 0.8292 | 437,531 | -0.13(-13.63%) |
Apr 17, 2023 | 0.9800 | 1.070 | 0.9100 | 0.9601 | 157,349 | -0.04(-3.99%) |
Apr 14, 2023 | 1.120 | 1.120 | 0.9101 | 1.000 | 864,240 | -0.07(-6.54%) |
Apr 13, 2023 | 1.000 | 1.090 | 1.000 | 1.070 | 406,866 | +0.07(+7.00%) |
Apr 12, 2023 | 0.9500 | 1.017 | 0.9102 | 1.000 | 136,697 | +0.08(+8.70%) |
Apr 11, 2023 | 0.8300 | 0.9200 | 0.8000 | 0.9200 | 247,017 | +0.09(+10.86%) |
Apr 10, 2023 | 0.8800 | 0.8781 | 0.7910 | 0.8299 | 93,631 | +0.00(+0.48%) |
Apr 06, 2023 | 0.7269 | 0.8500 | 0.6818 | 0.8259 | 241,909 | +0.11(+14.71%) |
Apr 05, 2023 | 0.6500 | 0.7500 | 0.6500 | 0.7200 | 253,177 | +0.04(+5.88%) |
Apr 04, 2023 | 0.6700 | 0.6900 | 0.6500 | 0.6800 | 72,371 | +0.02(+3.01%) |
Apr 03, 2023 | 0.6600 | 0.6800 | 0.6567 | 0.6601 | 37,934 | -0.01(-1.83%) |
Mar 31, 2023 | 0.6366 | 0.6750 | 0.6200 | 0.6724 | 77,780 | +0.04(+5.62%) |
Mar 30, 2023 | 0.6554 | 0.6800 | 0.5705 | 0.6366 | 110,014 | -0.04(-6.38%) |
Mar 29, 2023 | 0.6517 | 0.6800 | 0.6514 | 0.6800 | 41,860 | +0.00(+0.00%) |
Mar 28, 2023 | 0.6800 | 0.6990 | 0.6513 | 0.6800 | 10,302 | -0.02(-2.86%) |
Mar 27, 2023 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 70,097 | -0.01(-1.41%) |
Mar 24, 2023 | 0.7200 | 0.7200 | 0.6710 | 0.7100 | 47,780 | -0.01(-1.38%) |
Mar 23, 2023 | 0.6995 | 0.7500 | 0.6803 | 0.7199 | 187,221 | -0.01(-1.38%) |
Mar 22, 2023 | 0.6300 | 0.7650 | 0.6300 | 0.7300 | 227,971 | +0.09(+13.35%) |
Mar 21, 2023 | 0.5600 | 0.6978 | 0.5600 | 0.6440 | 146,219 | +0.04(+7.33%) |
Mar 20, 2023 | 0.5900 | 0.6000 | 0.5325 | 0.6000 | 109,068 | +0.01(+1.69%) |
Mar 17, 2023 | 0.5101 | 0.5900 | 0.5101 | 0.5900 | 120,885 | +0.01(+2.22%) |
Mar 16, 2023 | 0.5299 | 0.5772 | 0.5108 | 0.5772 | 160,075 | +0.01(+2.16%) |
Mar 15, 2023 | 0.5400 | 0.5727 | 0.5102 | 0.5650 | 138,147 | +0.00(+0.18%) |
Mar 14, 2023 | 0.5700 | 0.5680 | 0.5370 | 0.5640 | 47,498 | +0.00(+0.16%) |
Mar 13, 2023 | 0.5092 | 0.5700 | 0.5011 | 0.5631 | 221,528 | +0.04(+7.26%) |
Mar 10, 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5250 | 237,031 | +0.00(+0.57%) |
Mar 09, 2023 | 0.4900 | 0.5400 | 0.4900 | 0.5220 | 281,855 | +0.00(+0.38%) |
Mar 08, 2023 | 0.4871 | 0.5200 | 0.4867 | 0.5200 | 26,385 | +0.02(+4.00%) |
Mar 07, 2023 | 0.5000 | 0.5000 | 0.4707 | 0.5000 | 86,587 | +0.02(+4.12%) |
Mar 06, 2023 | 0.5200 | 0.5199 | 0.4800 | 0.4802 | 81,428 | -0.04(-7.65%) |
Mar 03, 2023 | 0.5015 | 0.5200 | 0.4517 | 0.5200 | 216,547 | +0.00(+0.58%) |
Mar 02, 2023 | 0.4900 | 0.5178 | 0.4900 | 0.5170 | 100,638 | +0.01(+1.39%) |
Mar 01, 2023 | 0.4700 | 0.5300 | 0.4703 | 0.5099 | 134,680 | +0.03(+6.23%) |
Feb 28, 2023 | 0.5000 | 0.5000 | 0.4687 | 0.4800 | 84,351 | -0.04(-6.80%) |
Feb 27, 2023 | 0.5400 | 0.5475 | 0.5010 | 0.5150 | 42,725 | -0.03(-5.94%) |
Feb 24, 2023 | 0.5700 | 0.5900 | 0.5277 | 0.5475 | 102,037 | -0.05(-8.60%) |
Feb 23, 2023 | 0.6190 | 0.6190 | 0.5715 | 0.5990 | 60,458 | +0.01(+1.53%) |
Feb 22, 2023 | 0.6400 | 0.6400 | 0.5778 | 0.5900 | 53,742 | -0.05(-8.10%) |
Feb 21, 2023 | 0.6228 | 0.6421 | 0.5900 | 0.6420 | 85,217 | -0.00(-0.02%) |
Feb 17, 2023 | 0.6553 | 0.6553 | 0.6000 | 0.6421 | 144,461 | +0.01(+2.33%) |
Feb 16, 2023 | 0.6300 | 0.6700 | 0.6030 | 0.6275 | 264,174 | -0.04(-6.29%) |
Feb 15, 2023 | 0.6400 | 0.6790 | 0.6300 | 0.6696 | 340,311 | -0.01(-1.53%) |
Feb 14, 2023 | 0.6300 | 0.6800 | 0.6039 | 0.6800 | 179,440 | +0.03(+4.62%) |
Feb 13, 2023 | 0.6413 | 0.6504 | 0.6001 | 0.6500 | 202,581 | -0.01(-1.47%) |
Feb 10, 2023 | 0.6233 | 0.6815 | 0.6100 | 0.6597 | 147,115 | +0.03(+4.33%) |
Feb 09, 2023 | 0.7326 | 0.7326 | 0.6100 | 0.6323 | 504,866 | -0.11(-15.13%) |
Feb 08, 2023 | 0.7300 | 0.7500 | 0.6952 | 0.7450 | 595,893 | +0.01(+0.72%) |
Feb 07, 2023 | 0.7650 | 0.7650 | 0.6803 | 0.7397 | 753,526 | -0.01(-1.37%) |
Feb 06, 2023 | 0.6919 | 0.7500 | 0.6650 | 0.7500 | 955,150 | +0.06(+7.91%) |
Feb 03, 2023 | 0.6600 | 0.7000 | 0.5800 | 0.6950 | 826,698 | +0.05(+6.94%) |
Feb 02, 2023 | 0.6100 | 0.6600 | 0.5008 | 0.6499 | 1,411,770 | +0.03(+5.18%) |