Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7700 | 0.9016 | 0.7700 | 0.9000 | 255,191 | +0.15(+19.98%) |
Apr 27, 2023 | 0.7900 | 0.8429 | 0.7501 | 0.7501 | 13,865 | -0.09(-11.02%) |
Apr 26, 2023 | 0.8500 | 0.9000 | 0.7600 | 0.8430 | 40,944 | -0.04(-4.20%) |
Apr 25, 2023 | 0.9399 | 0.9446 | 0.8650 | 0.8800 | 6,987 | -0.01(-1.12%) |
Apr 24, 2023 | 0.8300 | 1.000 | 0.8300 | 0.8900 | 178,131 | +0.01(+1.27%) |
Apr 21, 2023 | 0.8260 | 0.8880 | 0.8001 | 0.8788 | 41,349 | +0.06(+7.17%) |
Apr 20, 2023 | 0.7900 | 0.8400 | 0.7257 | 0.8200 | 64,807 | +0.04(+4.63%) |
Apr 19, 2023 | 0.6901 | 0.8400 | 0.6900 | 0.7837 | 112,012 | +0.09(+13.58%) |
Apr 18, 2023 | 0.6584 | 0.6931 | 0.6400 | 0.6900 | 66,620 | +0.03(+4.55%) |
Apr 17, 2023 | 0.6500 | 0.7000 | 0.6300 | 0.6600 | 66,121 | +0.01(+1.26%) |
Apr 14, 2023 | 0.6577 | 0.6577 | 0.6511 | 0.6518 | 15,879 | -0.01(-1.17%) |
Apr 13, 2023 | 0.7095 | 0.7095 | 0.6511 | 0.6595 | 35,794 | -0.00(-0.53%) |
Apr 12, 2023 | 0.6500 | 0.7000 | 0.6500 | 0.6630 | 19,996 | +0.00(+0.30%) |
Apr 11, 2023 | 0.6781 | 0.7199 | 0.6600 | 0.6610 | 42,504 | -0.02(-2.39%) |
Apr 10, 2023 | 0.6510 | 0.7300 | 0.6510 | 0.6772 | 17,655 | -0.04(-5.81%) |
Apr 06, 2023 | 0.6800 | 0.7190 | 0.6601 | 0.7190 | 65,980 | +0.03(+4.20%) |
Apr 05, 2023 | 0.7500 | 0.7700 | 0.6398 | 0.6900 | 130,052 | -0.05(-6.76%) |
Apr 04, 2023 | 0.7400 | 0.7500 | 0.7307 | 0.7400 | 23,353 | -0.01(-1.46%) |
Apr 03, 2023 | 0.7410 | 0.7599 | 0.7410 | 0.7510 | 6,520 | +0.01(+1.34%) |
Mar 31, 2023 | 0.7900 | 0.8000 | 0.7401 | 0.7411 | 44,022 | -0.01(-1.17%) |
Mar 30, 2023 | 0.7500 | 0.7683 | 0.7307 | 0.7499 | 38,593 | +0.02(+2.63%) |
Mar 29, 2023 | 0.7501 | 0.7900 | 0.7303 | 0.7307 | 96,528 | -0.02(-2.57%) |
Mar 28, 2023 | 0.7500 | 0.7601 | 0.7300 | 0.7500 | 55,324 | -0.01(-1.32%) |
Mar 27, 2023 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | 59,979 | -0.04(-5.00%) |
Mar 24, 2023 | 0.8144 | 0.8322 | 0.8000 | 0.8000 | 33,631 | -0.01(-1.77%) |
Mar 23, 2023 | 0.8350 | 0.8490 | 0.8100 | 0.8144 | 74,658 | -0.02(-2.47%) |
Mar 22, 2023 | 0.8400 | 0.8900 | 0.8201 | 0.8350 | 17,718 | +0.02(+1.83%) |
Mar 21, 2023 | 0.8002 | 0.8499 | 0.8002 | 0.8200 | 20,558 | -0.01(-0.61%) |
Mar 20, 2023 | 0.8100 | 0.8399 | 0.8007 | 0.8250 | 62,778 | -0.02(-1.79%) |
Mar 17, 2023 | 0.8500 | 0.8601 | 0.8100 | 0.8400 | 41,971 | -0.02(-2.33%) |
Mar 16, 2023 | 0.9000 | 0.9100 | 0.8600 | 0.8600 | 25,486 | -0.05(-5.49%) |
Mar 15, 2023 | 0.9297 | 0.9295 | 0.8800 | 0.9100 | 9,490 | +0.01(+1.11%) |
Mar 14, 2023 | 0.8900 | 0.9345 | 0.8899 | 0.9000 | 3,900 | +0.01(+1.12%) |
Mar 13, 2023 | 0.9300 | 0.9450 | 0.8800 | 0.8900 | 69,883 | -0.02(-2.18%) |
Mar 10, 2023 | 0.9200 | 0.9503 | 0.9000 | 0.9098 | 49,775 | -0.01(-1.36%) |
Mar 09, 2023 | 0.9300 | 0.9399 | 0.9101 | 0.9223 | 30,867 | -0.02(-1.91%) |
Mar 08, 2023 | 0.9300 | 0.9403 | 0.9300 | 0.9403 | 4,828 | +0.00(+0.03%) |
Mar 07, 2023 | 0.9400 | 0.9432 | 0.9300 | 0.9400 | 9,581 | -0.01(-1.16%) |
Mar 06, 2023 | 0.9400 | 1.000 | 0.9400 | 0.9510 | 45,330 | +0.00(+0.07%) |
Mar 03, 2023 | 0.9600 | 0.9698 | 0.9500 | 0.9503 | 22,396 | -0.04(-4.49%) |
Mar 02, 2023 | 0.9300 | 1.000 | 0.9300 | 0.9950 | 74,744 | +0.04(+3.76%) |
Mar 01, 2023 | 0.9629 | 0.9800 | 0.9500 | 0.9589 | 6,473 | +0.01(+0.72%) |
Feb 28, 2023 | 0.9700 | 0.9701 | 0.9280 | 0.9520 | 22,594 | -0.03(-3.00%) |
Feb 27, 2023 | 0.9798 | 0.9900 | 0.9600 | 0.9814 | 47,819 | +0.00(+0.16%) |
Feb 24, 2023 | 0.9600 | 0.9800 | 0.9406 | 0.9798 | 18,865 | +0.00(+0.04%) |
Feb 23, 2023 | 0.9745 | 0.9900 | 0.9600 | 0.9794 | 29,806 | +0.00(+0.50%) |
Feb 22, 2023 | 0.9775 | 0.9899 | 0.9599 | 0.9745 | 24,104 | +0.00(+0.47%) |
Feb 21, 2023 | 0.9700 | 0.9999 | 0.9600 | 0.9699 | 50,797 | -0.00(-0.13%) |
Feb 17, 2023 | 0.9825 | 0.9900 | 0.9500 | 0.9712 | 16,243 | -0.02(-2.39%) |
Feb 16, 2023 | 0.9900 | 1.010 | 0.9801 | 0.9950 | 29,142 | +0.01(+0.51%) |
Feb 15, 2023 | 0.9700 | 0.9975 | 0.9500 | 0.9900 | 31,071 | -0.01(-0.91%) |
Feb 14, 2023 | 0.9700 | 1.010 | 0.9700 | 0.9991 | 38,747 | +0.01(+0.60%) |
Feb 13, 2023 | 1.000 | 1.002 | 0.9861 | 0.9931 | 25,250 | -0.01(-0.69%) |
Feb 10, 2023 | 0.9800 | 1.020 | 0.9630 | 1.000 | 39,961 | +0.02(+2.04%) |
Feb 09, 2023 | 0.9800 | 0.9950 | 0.9800 | 0.9800 | 26,697 | +0.01(+1.03%) |
Feb 08, 2023 | 0.9800 | 1.010 | 0.9700 | 0.9700 | 30,521 | -0.01(-1.03%) |
Feb 07, 2023 | 1.000 | 1.010 | 0.9801 | 0.9801 | 193,694 | -0.04(-3.91%) |
Feb 06, 2023 | 1.020 | 1.020 | 1.000 | 1.020 | 45,845 | -0.02(-2.39%) |
Feb 03, 2023 | 0.9902 | 1.050 | 0.9902 | 1.045 | 180,776 | +0.05(+5.18%) |
Feb 02, 2023 | 0.9871 | 1.020 | 0.9871 | 0.9935 | 33,647 | -0.04(-3.54%) |