Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5950 | 0.6088 | 0.5863 | 0.6000 | 2,259,869 | +0.01(+0.84%) |
Apr 27, 2023 | 0.5900 | 0.6060 | 0.5671 | 0.5950 | 4,381,065 | +0.02(+4.37%) |
Apr 26, 2023 | 0.5700 | 0.5790 | 0.5600 | 0.5701 | 3,033,065 | +0.01(+1.08%) |
Apr 25, 2023 | 0.6000 | 0.6000 | 0.5624 | 0.5640 | 2,607,285 | -0.03(-5.56%) |
Apr 24, 2023 | 0.6247 | 0.6260 | 0.5809 | 0.5972 | 4,160,382 | -0.02(-3.29%) |
Apr 21, 2023 | 0.6201 | 0.6291 | 0.6127 | 0.6175 | 1,946,355 | +0.01(+1.06%) |
Apr 20, 2023 | 0.6370 | 0.6397 | 0.6100 | 0.6110 | 2,987,019 | -0.03(-4.20%) |
Apr 19, 2023 | 0.6400 | 0.6498 | 0.6320 | 0.6378 | 2,189,062 | -0.00(-0.48%) |
Apr 18, 2023 | 0.6505 | 0.6650 | 0.6409 | 0.6409 | 2,010,084 | -0.01(-1.31%) |
Apr 17, 2023 | 0.6488 | 0.6550 | 0.6412 | 0.6494 | 2,293,302 | +0.01(+1.36%) |
Apr 14, 2023 | 0.6600 | 0.6618 | 0.6400 | 0.6407 | 3,031,047 | -0.02(-2.61%) |
Apr 13, 2023 | 0.6500 | 0.6676 | 0.6500 | 0.6579 | 2,269,988 | +0.01(+1.06%) |
Apr 12, 2023 | 0.6751 | 0.6795 | 0.6360 | 0.6510 | 2,755,189 | -0.00(-0.38%) |
Apr 11, 2023 | 0.6597 | 0.6629 | 0.6500 | 0.6535 | 2,119,983 | -0.01(-1.00%) |
Apr 10, 2023 | 0.6501 | 0.6660 | 0.6400 | 0.6601 | 2,910,745 | +0.01(+0.84%) |
Apr 06, 2023 | 0.6500 | 0.6628 | 0.6300 | 0.6546 | 3,019,159 | +0.01(+1.17%) |
Apr 05, 2023 | 0.6624 | 0.6650 | 0.6330 | 0.6470 | 2,568,821 | -0.02(-2.90%) |
Apr 04, 2023 | 0.6710 | 0.6750 | 0.6550 | 0.6663 | 3,035,411 | -0.00(-0.55%) |
Apr 03, 2023 | 0.7000 | 0.7100 | 0.6610 | 0.6700 | 5,224,482 | -0.03(-3.92%) |
Mar 31, 2023 | 0.6801 | 0.7200 | 0.6700 | 0.6973 | 4,836,515 | +0.03(+4.83%) |
Mar 30, 2023 | 0.6930 | 0.6988 | 0.6550 | 0.6652 | 5,416,179 | -0.02(-3.23%) |
Mar 29, 2023 | 0.6900 | 0.6940 | 0.6700 | 0.6874 | 2,401,490 | +0.01(+1.43%) |
Mar 28, 2023 | 0.7000 | 0.7100 | 0.6723 | 0.6777 | 2,007,187 | -0.03(-4.20%) |
Mar 27, 2023 | 0.7034 | 0.7074 | 0.6803 | 0.7074 | 2,187,835 | +0.00(+0.41%) |
Mar 24, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7045 | 1,939,082 | -0.00(-0.20%) |
Mar 23, 2023 | 0.7198 | 0.7297 | 0.6932 | 0.7059 | 1,882,074 | -0.00(-0.23%) |
Mar 22, 2023 | 0.7206 | 0.7318 | 0.7000 | 0.7075 | 2,387,937 | -0.02(-2.56%) |
Mar 21, 2023 | 0.6880 | 0.7365 | 0.6801 | 0.7261 | 6,129,960 | +0.06(+9.32%) |
Mar 20, 2023 | 0.7200 | 0.7299 | 0.6559 | 0.6642 | 7,505,707 | -0.07(-9.01%) |
Mar 17, 2023 | 0.7302 | 0.7399 | 0.7209 | 0.7300 | 2,817,645 | -0.01(-1.35%) |
Mar 16, 2023 | 0.7100 | 0.7450 | 0.7035 | 0.7400 | 4,086,596 | +0.03(+4.34%) |
Mar 15, 2023 | 0.6999 | 0.7180 | 0.6900 | 0.7092 | 7,122,392 | -0.02(-2.64%) |
Mar 14, 2023 | 0.7600 | 0.7690 | 0.7215 | 0.7284 | 4,193,341 | -0.01(-1.94%) |
Mar 13, 2023 | 0.7300 | 0.7630 | 0.7067 | 0.7428 | 3,572,383 | +0.01(+0.76%) |
Mar 10, 2023 | 0.8034 | 0.8086 | 0.7305 | 0.7372 | 6,236,233 | -0.07(-8.21%) |
Mar 09, 2023 | 0.8100 | 0.8240 | 0.7953 | 0.8031 | 4,338,031 | -0.00(-0.36%) |
Mar 08, 2023 | 0.8173 | 0.8197 | 0.7980 | 0.8060 | 4,090,082 | -0.01(-0.86%) |
Mar 07, 2023 | 0.8316 | 0.8316 | 0.8120 | 0.8130 | 2,881,510 | -0.02(-2.30%) |
Mar 06, 2023 | 0.8500 | 0.8602 | 0.8210 | 0.8321 | 4,912,444 | -0.02(-2.20%) |
Mar 03, 2023 | 0.8400 | 0.8600 | 0.8300 | 0.8508 | 5,718,950 | +0.03(+3.06%) |
Mar 02, 2023 | 0.8180 | 0.8275 | 0.8058 | 0.8255 | 3,098,231 | +0.01(+1.04%) |
Mar 01, 2023 | 0.8361 | 0.8437 | 0.8149 | 0.8170 | 5,167,416 | -0.02(-2.16%) |
Feb 28, 2023 | 0.8571 | 0.8571 | 0.8330 | 0.8350 | 4,605,280 | -0.01(-0.60%) |
Feb 27, 2023 | 0.8600 | 0.8699 | 0.8400 | 0.8400 | 3,604,236 | -0.02(-1.98%) |
Feb 24, 2023 | 0.8512 | 0.8600 | 0.8400 | 0.8570 | 3,498,077 | -0.01(-1.49%) |
Feb 23, 2023 | 0.8895 | 0.8900 | 0.8550 | 0.8700 | 4,591,915 | -0.00(-0.11%) |
Feb 22, 2023 | 0.9001 | 0.9100 | 0.8621 | 0.8710 | 6,300,428 | -0.02(-2.31%) |
Feb 21, 2023 | 0.9300 | 0.9300 | 0.8820 | 0.8916 | 5,042,253 | -0.04(-4.74%) |
Feb 17, 2023 | 0.9200 | 0.9370 | 0.9005 | 0.9360 | 3,614,173 | +0.00(+0.11%) |
Feb 16, 2023 | 0.9600 | 0.9661 | 0.9301 | 0.9350 | 4,375,950 | -0.04(-4.09%) |
Feb 15, 2023 | 0.9350 | 0.9749 | 0.9150 | 0.9749 | 6,799,196 | +0.05(+5.07%) |
Feb 14, 2023 | 0.9200 | 0.9350 | 0.8950 | 0.9279 | 5,112,839 | +0.01(+1.45%) |
Feb 13, 2023 | 0.9200 | 0.9332 | 0.9001 | 0.9146 | 5,573,567 | +0.00(+0.51%) |
Feb 10, 2023 | 0.9342 | 0.9449 | 0.9050 | 0.9100 | 8,260,565 | -0.01(-1.09%) |
Feb 09, 2023 | 1.000 | 1.000 | 0.9000 | 0.9200 | 13,091,875 | -0.06(-6.18%) |
Feb 08, 2023 | 1.010 | 1.020 | 0.9750 | 0.9806 | 10,098,746 | -0.02(-1.94%) |
Feb 07, 2023 | 1.060 | 1.070 | 0.9811 | 1.000 | 12,881,788 | -0.05(-4.76%) |
Feb 06, 2023 | 1.060 | 1.100 | 1.012 | 1.050 | 9,570,812 | -0.01(-0.94%) |
Feb 03, 2023 | 1.100 | 1.140 | 1.050 | 1.060 | 8,812,068 | -0.07(-6.19%) |
Feb 02, 2023 | 1.130 | 1.205 | 1.100 | 1.130 | 13,874,002 | +0.04(+3.67%) |