Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8003 | 0.8003 | 0.7200 | 0.7200 | 60,376 | -0.06(-7.69%) |
Apr 27, 2023 | 0.7700 | 0.8290 | 0.7509 | 0.7800 | 50,041 | -0.01(-1.22%) |
Apr 26, 2023 | 0.8100 | 0.8848 | 0.7800 | 0.7896 | 37,921 | -0.06(-7.11%) |
Apr 25, 2023 | 0.8800 | 0.8800 | 0.7733 | 0.8500 | 142,552 | -0.01(-1.16%) |
Apr 24, 2023 | 0.7600 | 0.8778 | 0.7450 | 0.8600 | 33,443 | +0.10(+13.16%) |
Apr 21, 2023 | 0.7300 | 0.7799 | 0.7300 | 0.7600 | 10,571 | -0.02(-2.04%) |
Apr 20, 2023 | 0.7401 | 0.7849 | 0.7401 | 0.7758 | 4,416 | -0.00(-0.33%) |
Apr 19, 2023 | 0.7700 | 0.7800 | 0.7300 | 0.7784 | 4,749 | -0.01(-0.84%) |
Apr 18, 2023 | 0.7700 | 0.7850 | 0.7205 | 0.7850 | 2,109 | +0.00(+0.00%) |
Apr 17, 2023 | 0.7513 | 0.8000 | 0.7460 | 0.7850 | 6,069 | -0.00(-0.37%) |
Apr 14, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7879 | 7,061 | +0.05(+6.94%) |
Apr 13, 2023 | 0.7300 | 0.7899 | 0.7308 | 0.7368 | 12,338 | -0.03(-3.84%) |
Apr 12, 2023 | 0.7300 | 0.8000 | 0.7070 | 0.7662 | 12,165 | +0.02(+2.79%) |
Apr 11, 2023 | 0.7700 | 0.7999 | 0.7000 | 0.7454 | 46,708 | -0.03(-3.86%) |
Apr 10, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7753 | 3,874 | +0.01(+1.91%) |
Apr 06, 2023 | 0.7500 | 0.8300 | 0.7500 | 0.7608 | 16,224 | -0.03(-4.30%) |
Apr 05, 2023 | 0.8302 | 0.8400 | 0.7600 | 0.7950 | 7,037 | -0.02(-3.05%) |
Apr 04, 2023 | 0.8100 | 0.8200 | 0.8101 | 0.8200 | 1,980 | +0.01(+1.23%) |
Apr 03, 2023 | 0.7700 | 0.8300 | 0.7700 | 0.8100 | 9,381 | +0.02(+2.53%) |
Mar 31, 2023 | 0.7700 | 0.8000 | 0.7599 | 0.7900 | 21,870 | -0.01(-1.25%) |
Mar 30, 2023 | 0.7501 | 0.8100 | 0.7501 | 0.8000 | 4,228 | +0.01(+0.63%) |
Mar 29, 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7950 | 8,243 | +0.03(+3.91%) |
Mar 28, 2023 | 0.7584 | 0.7900 | 0.7500 | 0.7651 | 23,695 | -0.00(-0.62%) |
Mar 27, 2023 | 0.7500 | 0.8099 | 0.7500 | 0.7699 | 20,795 | -0.03(-3.70%) |
Mar 24, 2023 | 0.7996 | 0.7996 | 0.7995 | 0.7995 | 701 | -0.00(-0.06%) |
Mar 23, 2023 | 0.7585 | 0.8191 | 0.7585 | 0.8000 | 25,711 | -0.01(-1.22%) |
Mar 22, 2023 | 0.8050 | 0.8351 | 0.7200 | 0.8099 | 41,306 | -0.02(-1.88%) |
Mar 21, 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8254 | 27,427 | -0.01(-1.74%) |
Mar 20, 2023 | 0.8600 | 0.8600 | 0.8250 | 0.8400 | 20,122 | -0.02(-2.33%) |
Mar 17, 2023 | 0.8500 | 0.8850 | 0.8500 | 0.8600 | 25,310 | -0.01(-1.08%) |
Mar 16, 2023 | 0.8700 | 0.8952 | 0.8601 | 0.8694 | 19,053 | -0.02(-1.85%) |
Mar 15, 2023 | 0.8108 | 0.8858 | 0.8108 | 0.8858 | 19,815 | +0.08(+10.59%) |
Mar 14, 2023 | 0.8365 | 0.8900 | 0.8010 | 0.8010 | 23,193 | -0.08(-9.57%) |
Mar 13, 2023 | 0.8500 | 0.9051 | 0.8500 | 0.8858 | 3,263 | +0.02(+1.76%) |
Mar 10, 2023 | 0.8700 | 0.9100 | 0.8361 | 0.8705 | 43,965 | -0.00(-0.53%) |
Mar 09, 2023 | 0.8719 | 0.9100 | 0.8702 | 0.8751 | 35,711 | -0.04(-4.63%) |
Mar 08, 2023 | 0.8401 | 0.9176 | 0.8401 | 0.9176 | 6,695 | +0.03(+3.67%) |
Mar 07, 2023 | 0.8702 | 0.8900 | 0.8401 | 0.8851 | 55,456 | +0.01(+0.65%) |
Mar 06, 2023 | 0.8706 | 0.8805 | 0.8402 | 0.8794 | 15,334 | -0.00(-0.07%) |
Mar 03, 2023 | 0.8302 | 0.9000 | 0.8302 | 0.8800 | 7,354 | +0.03(+3.53%) |
Mar 02, 2023 | 0.9100 | 0.9200 | 0.8400 | 0.8500 | 11,068 | -0.00(-0.34%) |
Mar 01, 2023 | 0.9500 | 0.9455 | 0.8529 | 0.8529 | 17,479 | -0.04(-4.16%) |
Feb 28, 2023 | 0.8401 | 0.9400 | 0.8401 | 0.8899 | 4,917 | +0.04(+4.57%) |
Feb 27, 2023 | 0.8101 | 0.8513 | 0.8101 | 0.8510 | 37,366 | +0.00(+0.12%) |
Feb 24, 2023 | 0.9100 | 0.9101 | 0.8308 | 0.8500 | 6,690 | -0.01(-1.22%) |
Feb 23, 2023 | 0.8600 | 0.9031 | 0.8600 | 0.8605 | 24,230 | -0.01(-1.09%) |
Feb 22, 2023 | 0.9008 | 0.9200 | 0.8509 | 0.8700 | 34,957 | -0.05(-5.43%) |
Feb 21, 2023 | 1.000 | 1.000 | 0.9008 | 0.9200 | 50,225 | -0.07(-7.06%) |
Feb 17, 2023 | 0.9500 | 1.030 | 0.9100 | 0.9899 | 121,301 | -0.01(-1.01%) |
Feb 16, 2023 | 0.9300 | 1.050 | 0.9110 | 1.000 | 151,774 | -0.01(-0.99%) |
Feb 15, 2023 | 0.9700 | 1.010 | 0.7600 | 1.010 | 2,380,373 | +0.09(+10.02%) |
Feb 14, 2023 | 0.9200 | 0.9200 | 0.9026 | 0.9180 | 7,562 | -0.02(-2.31%) |
Feb 13, 2023 | 0.9599 | 0.9796 | 0.9008 | 0.9397 | 35,908 | -0.01(-0.88%) |
Feb 10, 2023 | 0.9500 | 1.000 | 0.8855 | 0.9480 | 57,740 | -0.02(-2.55%) |
Feb 09, 2023 | 1.020 | 1.031 | 0.9509 | 0.9728 | 35,339 | +0.00(+0.29%) |
Feb 08, 2023 | 1.000 | 1.030 | 0.9509 | 0.9700 | 50,903 | -0.03(-2.97%) |
Feb 07, 2023 | 0.9900 | 1.000 | 0.9508 | 0.9997 | 13,832 | +0.01(+0.98%) |
Feb 06, 2023 | 1.020 | 1.020 | 0.9544 | 0.9900 | 44,024 | -0.01(-1.00%) |
Feb 03, 2023 | 1.020 | 1.020 | 0.9508 | 1.000 | 22,125 | +0.01(+1.01%) |
Feb 02, 2023 | 0.9700 | 1.030 | 0.9200 | 0.9900 | 54,409 | +0.07(+7.60%) |