Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5200 | 0.5248 | 0.5000 | 0.5230 | 1,729,203 | +0.00(+0.85%) |
Apr 27, 2023 | 0.5231 | 0.5250 | 0.4930 | 0.5186 | 1,960,365 | -0.01(-1.22%) |
Apr 26, 2023 | 0.5000 | 0.5388 | 0.4903 | 0.5250 | 3,216,635 | +0.04(+8.14%) |
Apr 25, 2023 | 0.4700 | 0.4952 | 0.4670 | 0.4855 | 2,506,998 | +0.01(+1.42%) |
Apr 24, 2023 | 0.4800 | 0.4982 | 0.4728 | 0.4787 | 2,450,663 | -0.00(-0.87%) |
Apr 21, 2023 | 0.4703 | 0.4890 | 0.4630 | 0.4829 | 3,667,024 | -0.00(-0.74%) |
Apr 20, 2023 | 0.5400 | 0.5400 | 0.4800 | 0.4865 | 5,719,021 | -0.04(-8.38%) |
Apr 19, 2023 | 0.5451 | 0.5700 | 0.5300 | 0.5310 | 2,584,041 | -0.03(-5.98%) |
Apr 18, 2023 | 0.5600 | 0.5699 | 0.5500 | 0.5648 | 2,159,461 | +0.02(+2.77%) |
Apr 17, 2023 | 0.5364 | 0.5550 | 0.5350 | 0.5496 | 2,192,290 | +0.01(+2.00%) |
Apr 14, 2023 | 0.5400 | 0.5439 | 0.5302 | 0.5388 | 1,505,482 | -0.01(-1.50%) |
Apr 13, 2023 | 0.5300 | 0.5489 | 0.5250 | 0.5470 | 3,032,376 | +0.03(+4.89%) |
Apr 12, 2023 | 0.5675 | 0.5799 | 0.5201 | 0.5215 | 6,401,239 | -0.02(-3.55%) |
Apr 11, 2023 | 0.5873 | 0.6049 | 0.5401 | 0.5407 | 6,519,934 | -0.05(-7.93%) |
Apr 10, 2023 | 0.6100 | 0.6100 | 0.5809 | 0.5873 | 3,970,595 | -0.00(-0.79%) |
Apr 06, 2023 | 0.5844 | 0.6178 | 0.5750 | 0.5920 | 2,479,499 | +0.01(+1.30%) |
Apr 05, 2023 | 0.6055 | 0.6129 | 0.5600 | 0.5844 | 7,534,110 | -0.03(-4.26%) |
Apr 04, 2023 | 0.6329 | 0.6700 | 0.6030 | 0.6104 | 3,791,068 | -0.03(-4.62%) |
Apr 03, 2023 | 0.6600 | 0.6636 | 0.6152 | 0.6400 | 7,542,431 | -0.02(-3.48%) |
Mar 31, 2023 | 0.6420 | 0.6800 | 0.6331 | 0.6631 | 5,070,439 | +0.03(+4.08%) |
Mar 30, 2023 | 0.6400 | 0.6600 | 0.6010 | 0.6371 | 20,918,638 | +0.00(+0.71%) |
Mar 29, 2023 | 0.6531 | 0.6621 | 0.6140 | 0.6326 | 8,028,365 | -0.02(-3.14%) |
Mar 28, 2023 | 0.6552 | 0.6650 | 0.6340 | 0.6531 | 5,066,642 | -0.00(-0.47%) |
Mar 27, 2023 | 0.6505 | 0.6700 | 0.6302 | 0.6562 | 4,650,731 | +0.01(+1.86%) |
Mar 24, 2023 | 0.6700 | 0.6728 | 0.6400 | 0.6442 | 7,740,438 | -0.03(-4.25%) |
Mar 23, 2023 | 0.7100 | 0.7198 | 0.6701 | 0.6728 | 6,704,460 | -0.02(-3.46%) |
Mar 22, 2023 | 0.7600 | 0.7638 | 0.6969 | 0.6969 | 4,838,299 | -0.06(-8.11%) |
Mar 21, 2023 | 0.7300 | 0.7680 | 0.7200 | 0.7584 | 2,678,070 | +0.04(+5.97%) |
Mar 20, 2023 | 0.7300 | 0.7350 | 0.7000 | 0.7157 | 4,743,456 | -0.01(-1.42%) |
Mar 17, 2023 | 0.7711 | 0.7799 | 0.7260 | 0.7260 | 4,189,056 | -0.05(-5.85%) |
Mar 16, 2023 | 0.7300 | 0.7750 | 0.7050 | 0.7711 | 6,365,776 | +0.03(+3.67%) |
Mar 15, 2023 | 0.7900 | 0.7900 | 0.7150 | 0.7438 | 6,815,260 | -0.04(-5.65%) |
Mar 14, 2023 | 0.7900 | 0.8242 | 0.7724 | 0.7883 | 4,724,021 | +0.01(+1.48%) |
Mar 13, 2023 | 0.8300 | 0.8399 | 0.7628 | 0.7768 | 5,986,866 | -0.06(-6.98%) |
Mar 10, 2023 | 0.8700 | 0.8745 | 0.8110 | 0.8351 | 4,405,576 | -0.01(-0.94%) |
Mar 09, 2023 | 0.9200 | 0.9200 | 0.8424 | 0.8430 | 8,768,207 | -0.07(-7.25%) |
Mar 08, 2023 | 0.9800 | 0.9969 | 0.9000 | 0.9089 | 6,813,179 | -0.07(-7.26%) |
Mar 07, 2023 | 1.010 | 1.030 | 0.9651 | 0.9800 | 3,823,516 | -0.04(-3.92%) |
Mar 06, 2023 | 1.100 | 1.130 | 1.010 | 1.020 | 4,734,755 | -0.10(-8.93%) |
Mar 03, 2023 | 1.060 | 1.140 | 1.060 | 1.120 | 3,446,310 | +0.06(+5.66%) |
Mar 02, 2023 | 0.9900 | 1.090 | 0.9611 | 1.060 | 4,296,346 | +0.07(+7.14%) |
Mar 01, 2023 | 1.030 | 1.048 | 0.9602 | 0.9894 | 5,214,540 | -0.05(-4.87%) |
Feb 28, 2023 | 1.080 | 1.085 | 1.020 | 1.040 | 6,289,768 | -0.04(-3.70%) |
Feb 27, 2023 | 1.090 | 1.110 | 1.060 | 1.080 | 2,341,395 | +0.02(+1.89%) |
Feb 24, 2023 | 1.070 | 1.070 | 1.020 | 1.060 | 2,241,526 | -0.03(-2.75%) |
Feb 23, 2023 | 1.100 | 1.160 | 1.050 | 1.090 | 5,644,629 | -0.14(-11.38%) |
Feb 22, 2023 | 1.220 | 1.250 | 1.180 | 1.230 | 1,989,499 | +0.02(+1.65%) |
Feb 21, 2023 | 1.300 | 1.320 | 1.200 | 1.210 | 3,259,045 | -0.09(-6.92%) |
Feb 17, 2023 | 1.300 | 1.310 | 1.260 | 1.300 | 1,519,138 | +0.00(+0.00%) |
Feb 16, 2023 | 1.370 | 1.370 | 1.280 | 1.300 | 2,334,076 | -0.08(-5.80%) |
Feb 15, 2023 | 1.250 | 1.390 | 1.241 | 1.380 | 2,271,889 | +0.11(+8.66%) |
Feb 14, 2023 | 1.260 | 1.310 | 1.230 | 1.270 | 1,467,042 | +0.01(+0.79%) |
Feb 13, 2023 | 1.230 | 1.300 | 1.220 | 1.260 | 1,576,717 | +0.00(+0.00%) |
Feb 10, 2023 | 1.260 | 1.290 | 1.230 | 1.260 | 1,718,752 | -0.01(-0.79%) |
Feb 09, 2023 | 1.380 | 1.380 | 1.255 | 1.270 | 2,786,493 | -0.06(-4.51%) |
Feb 08, 2023 | 1.360 | 1.430 | 1.320 | 1.330 | 2,337,036 | -0.05(-3.62%) |
Feb 07, 2023 | 1.430 | 1.430 | 1.310 | 1.380 | 2,972,828 | -0.04(-2.82%) |
Feb 06, 2023 | 1.470 | 1.470 | 1.400 | 1.420 | 3,372,212 | -0.05(-3.40%) |
Feb 03, 2023 | 1.390 | 1.550 | 1.380 | 1.470 | 4,620,072 | +0.03(+2.08%) |
Feb 02, 2023 | 1.340 | 1.490 | 1.340 | 1.440 | 4,691,582 | +0.12(+9.09%) |