Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.060 | 1.072 | 1.060 | 1.060 | 165,131 | -0.01(-0.93%) |
Apr 27, 2023 | 1.060 | 1.080 | 1.060 | 1.070 | 350,408 | +0.02(+1.90%) |
Apr 26, 2023 | 1.030 | 1.090 | 1.030 | 1.050 | 508,959 | +0.00(+0.01%) |
Apr 25, 2023 | 1.040 | 1.070 | 1.040 | 1.050 | 590,819 | +0.02(+1.94%) |
Apr 24, 2023 | 1.060 | 1.090 | 1.030 | 1.030 | 288,500 | -0.01(-0.96%) |
Apr 21, 2023 | 1.030 | 1.060 | 1.020 | 1.040 | 473,286 | +0.01(+0.97%) |
Apr 20, 2023 | 1.040 | 1.040 | 1.010 | 1.030 | 491,228 | -0.01(-0.96%) |
Apr 19, 2023 | 1.020 | 1.070 | 1.020 | 1.040 | 1,481,577 | +0.03(+2.97%) |
Apr 18, 2023 | 1.030 | 1.080 | 0.9900 | 1.010 | 3,929,124 | -0.05(-4.72%) |
Apr 17, 2023 | 1.410 | 1.470 | 1.050 | 1.060 | 43,651,792 | +0.41(+61.83%) |
Apr 14, 2023 | 0.7000 | 0.7149 | 0.6550 | 0.6550 | 100,373 | -0.04(-6.43%) |
Apr 13, 2023 | 0.7001 | 0.7430 | 0.6550 | 0.7000 | 296,281 | -0.01(-1.55%) |
Apr 12, 2023 | 0.7300 | 0.7500 | 0.6812 | 0.7110 | 149,155 | -0.06(-7.37%) |
Apr 11, 2023 | 0.7231 | 0.7676 | 0.6900 | 0.7676 | 67,971 | +0.05(+7.04%) |
Apr 10, 2023 | 0.7200 | 0.7479 | 0.6800 | 0.7171 | 70,735 | +0.01(+1.00%) |
Apr 06, 2023 | 0.7100 | 0.7122 | 0.7000 | 0.7100 | 103,567 | +0.00(+0.24%) |
Apr 05, 2023 | 0.7144 | 0.7609 | 0.6954 | 0.7083 | 55,255 | -0.00(-0.52%) |
Apr 04, 2023 | 0.7600 | 0.7838 | 0.7100 | 0.7120 | 114,458 | -0.03(-3.87%) |
Apr 03, 2023 | 0.6985 | 0.7540 | 0.6952 | 0.7407 | 235,365 | +0.04(+6.04%) |
Mar 31, 2023 | 0.7155 | 0.7670 | 0.6850 | 0.6985 | 168,043 | -0.01(-1.99%) |
Mar 30, 2023 | 0.7600 | 0.7799 | 0.7127 | 0.7127 | 168,337 | -0.06(-7.44%) |
Mar 29, 2023 | 0.8900 | 0.9212 | 0.7107 | 0.7700 | 779,533 | -0.07(-8.33%) |
Mar 28, 2023 | 0.8410 | 0.8798 | 0.8400 | 0.8400 | 131,380 | -0.01(-1.25%) |
Mar 27, 2023 | 0.8500 | 0.9000 | 0.8109 | 0.8506 | 100,502 | -0.04(-4.42%) |
Mar 24, 2023 | 0.8500 | 0.8985 | 0.8101 | 0.8899 | 23,887 | +0.01(+0.78%) |
Mar 23, 2023 | 0.8000 | 0.8953 | 0.8000 | 0.8830 | 56,325 | +0.03(+3.87%) |
Mar 22, 2023 | 0.8500 | 0.8600 | 0.8033 | 0.8501 | 31,948 | -0.00(-0.57%) |
Mar 21, 2023 | 0.8400 | 0.8800 | 0.8040 | 0.8550 | 93,520 | +0.04(+4.96%) |
Mar 20, 2023 | 0.8200 | 0.8650 | 0.7516 | 0.8146 | 363,224 | +0.00(+0.57%) |
Mar 17, 2023 | 0.8800 | 0.9100 | 0.8010 | 0.8100 | 257,665 | -0.10(-10.99%) |
Mar 16, 2023 | 0.8750 | 0.9100 | 0.8350 | 0.9100 | 44,096 | +0.04(+4.00%) |
Mar 15, 2023 | 0.8611 | 0.8973 | 0.8600 | 0.8750 | 22,208 | -0.03(-2.78%) |
Mar 14, 2023 | 0.8800 | 0.9390 | 0.8600 | 0.9000 | 33,998 | -0.00(-0.50%) |
Mar 13, 2023 | 0.9060 | 0.9400 | 0.8100 | 0.9045 | 143,597 | -0.02(-1.66%) |
Mar 10, 2023 | 0.9500 | 0.9603 | 0.9000 | 0.9198 | 71,074 | -0.02(-2.15%) |
Mar 09, 2023 | 0.8900 | 0.9500 | 0.8800 | 0.9400 | 232,585 | +0.05(+5.95%) |
Mar 08, 2023 | 0.8960 | 0.9459 | 0.8812 | 0.8872 | 55,367 | -0.06(-6.30%) |
Mar 07, 2023 | 0.9500 | 0.9680 | 0.9000 | 0.9469 | 119,884 | +0.01(+1.16%) |
Mar 06, 2023 | 0.9400 | 0.9600 | 0.9200 | 0.9360 | 57,852 | -0.03(-3.42%) |
Mar 03, 2023 | 0.9800 | 0.9800 | 0.9392 | 0.9691 | 52,575 | -0.01(-1.35%) |
Mar 02, 2023 | 0.9335 | 1.000 | 0.9100 | 0.9824 | 87,300 | +0.04(+4.27%) |
Mar 01, 2023 | 0.9500 | 1.030 | 0.9021 | 0.9422 | 255,300 | +0.00(+0.18%) |
Feb 28, 2023 | 0.9500 | 0.9998 | 0.9311 | 0.9405 | 46,696 | -0.01(-0.55%) |
Feb 27, 2023 | 1.000 | 1.000 | 0.9300 | 0.9457 | 109,721 | -0.05(-5.43%) |
Feb 24, 2023 | 0.9100 | 1.010 | 0.8999 | 1.000 | 147,594 | +0.08(+8.70%) |
Feb 23, 2023 | 1.030 | 1.030 | 0.8300 | 0.9200 | 263,795 | -0.06(-6.60%) |
Feb 22, 2023 | 1.030 | 1.030 | 0.9800 | 0.9850 | 130,698 | -0.03(-2.48%) |
Feb 21, 2023 | 1.080 | 1.090 | 0.9600 | 1.010 | 368,052 | +0.01(+1.00%) |
Feb 17, 2023 | 1.010 | 1.220 | 0.9900 | 1.000 | 432,316 | +0.02(+2.05%) |
Feb 16, 2023 | 0.9600 | 1.030 | 0.9400 | 0.9799 | 358,230 | +0.03(+3.15%) |
Feb 15, 2023 | 0.9400 | 0.9770 | 0.9300 | 0.9500 | 102,800 | +0.01(+1.60%) |
Feb 14, 2023 | 0.8760 | 0.9700 | 0.8700 | 0.9350 | 179,496 | +0.08(+8.72%) |
Feb 13, 2023 | 0.8604 | 0.9004 | 0.8310 | 0.8600 | 225,630 | +0.00(+0.00%) |
Feb 10, 2023 | 0.8800 | 0.9000 | 0.8550 | 0.8600 | 124,456 | -0.03(-3.37%) |
Feb 09, 2023 | 0.8625 | 0.9836 | 0.8625 | 0.8900 | 151,384 | +0.04(+4.95%) |
Feb 08, 2023 | 0.8498 | 0.8650 | 0.8480 | 0.8480 | 140,345 | -0.00(-0.24%) |
Feb 07, 2023 | 0.8700 | 0.8700 | 0.8350 | 0.8500 | 98,507 | +0.00(+0.00%) |
Feb 06, 2023 | 0.9000 | 0.9000 | 0.8370 | 0.8500 | 73,050 | -0.03(-3.85%) |
Feb 03, 2023 | 0.9700 | 0.9700 | 0.8800 | 0.8840 | 129,747 | -0.04(-4.33%) |
Feb 02, 2023 | 0.9356 | 0.9780 | 0.9235 | 0.9240 | 81,080 | -0.01(-1.24%) |