Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.7950 | 0.9550 | 0.7916 | 0.9378 | 5,914,897 | +0.14(+18.26%) |
Mar 30, 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7930 | 1,913,250 | +0.02(+2.20%) |
Mar 29, 2023 | 0.7798 | 0.7999 | 0.7460 | 0.7759 | 1,517,988 | +0.02(+2.28%) |
Mar 28, 2023 | 0.7500 | 0.7768 | 0.7000 | 0.7586 | 1,096,257 | +0.00(+0.18%) |
Mar 27, 2023 | 0.7800 | 0.7848 | 0.7100 | 0.7572 | 2,330,492 | -0.03(-3.23%) |
Mar 24, 2023 | 0.8000 | 0.8098 | 0.7450 | 0.7825 | 2,142,322 | -0.01(-1.20%) |
Mar 23, 2023 | 0.7450 | 0.8088 | 0.7300 | 0.7920 | 2,277,193 | +0.06(+7.46%) |
Mar 22, 2023 | 0.7500 | 0.8194 | 0.7175 | 0.7370 | 5,961,206 | -0.01(-0.94%) |
Mar 21, 2023 | 0.6500 | 0.7550 | 0.6451 | 0.7440 | 6,192,603 | +0.11(+16.63%) |
Mar 20, 2023 | 0.6600 | 0.6600 | 0.5912 | 0.6379 | 6,296,007 | +0.03(+5.00%) |
Mar 17, 2023 | 0.5700 | 0.6410 | 0.5350 | 0.6075 | 10,478,758 | +0.07(+12.38%) |
Mar 16, 2023 | 0.5600 | 0.5699 | 0.5388 | 0.5406 | 2,272,308 | -0.02(-3.31%) |
Mar 15, 2023 | 0.6100 | 0.6125 | 0.5359 | 0.5591 | 2,297,219 | -0.05(-7.94%) |
Mar 14, 2023 | 0.6500 | 0.6799 | 0.5900 | 0.6073 | 2,095,676 | -0.03(-4.48%) |
Mar 13, 2023 | 0.6084 | 0.6400 | 0.5492 | 0.6358 | 2,949,267 | +0.05(+8.96%) |
Mar 10, 2023 | 0.6200 | 0.6262 | 0.5741 | 0.5835 | 1,906,972 | -0.04(-5.89%) |
Mar 09, 2023 | 0.6800 | 0.6888 | 0.6110 | 0.6200 | 1,428,994 | -0.05(-7.94%) |
Mar 08, 2023 | 0.7000 | 0.7299 | 0.6600 | 0.6735 | 2,069,501 | -0.01(-0.96%) |
Mar 07, 2023 | 0.6700 | 0.6901 | 0.6500 | 0.6800 | 1,422,513 | +0.03(+3.82%) |
Mar 06, 2023 | 0.6800 | 0.6769 | 0.6200 | 0.6550 | 2,022,442 | +0.00(+0.49%) |
Mar 03, 2023 | 0.6500 | 0.6900 | 0.6371 | 0.6518 | 1,701,189 | -0.01(-1.24%) |
Mar 02, 2023 | 0.6000 | 0.6800 | 0.5950 | 0.6600 | 6,171,026 | +0.05(+8.82%) |
Mar 01, 2023 | 0.6504 | 0.6745 | 0.5917 | 0.6065 | 1,345,503 | -0.04(-5.94%) |
Feb 28, 2023 | 0.6368 | 0.6899 | 0.6070 | 0.6448 | 1,481,066 | +0.02(+2.56%) |
Feb 27, 2023 | 0.6869 | 0.6957 | 0.6250 | 0.6287 | 1,072,750 | -0.05(-7.53%) |
Feb 24, 2023 | 0.6800 | 0.7000 | 0.6570 | 0.6799 | 793,179 | -0.01(-2.06%) |
Feb 23, 2023 | 0.7100 | 0.7100 | 0.6669 | 0.6942 | 996,586 | +0.00(+0.64%) |
Feb 22, 2023 | 0.6950 | 0.7099 | 0.6500 | 0.6898 | 1,981,311 | +0.02(+2.48%) |
Feb 21, 2023 | 0.6390 | 0.6880 | 0.6034 | 0.6731 | 2,817,487 | +0.04(+6.59%) |
Feb 17, 2023 | 0.6700 | 0.6758 | 0.6100 | 0.6315 | 1,868,115 | -0.04(-5.66%) |
Feb 16, 2023 | 0.6500 | 0.7100 | 0.6190 | 0.6694 | 2,095,242 | +0.02(+2.98%) |
Feb 15, 2023 | 0.6132 | 0.6529 | 0.6001 | 0.6500 | 3,085,777 | +0.05(+8.33%) |
Feb 14, 2023 | 0.6406 | 0.6531 | 0.5674 | 0.6000 | 4,657,537 | -0.05(-6.98%) |
Feb 13, 2023 | 0.6600 | 0.6700 | 0.6300 | 0.6450 | 843,822 | +0.01(+1.19%) |
Feb 10, 2023 | 0.6700 | 0.6772 | 0.6256 | 0.6374 | 1,350,506 | -0.03(-3.96%) |
Feb 09, 2023 | 0.7200 | 0.7250 | 0.6500 | 0.6637 | 1,199,574 | -0.04(-6.32%) |
Feb 08, 2023 | 0.7195 | 0.7199 | 0.6705 | 0.7085 | 1,877,473 | +0.01(+1.50%) |
Feb 07, 2023 | 0.6500 | 0.7300 | 0.6241 | 0.6980 | 4,514,196 | +0.05(+8.03%) |
Feb 06, 2023 | 0.6972 | 0.6972 | 0.6300 | 0.6461 | 4,580,417 | -0.04(-5.22%) |
Feb 03, 2023 | 0.6913 | 0.7550 | 0.6700 | 0.6817 | 5,691,255 | +0.01(+1.67%) |
Feb 02, 2023 | 0.7000 | 0.7500 | 0.6600 | 0.6705 | 18,205,894 | -0.36(-34.90%) |
Feb 01, 2023 | 0.9800 | 1.060 | 0.9601 | 1.030 | 1,925,133 | +0.05(+5.39%) |
Jan 31, 2023 | 1.000 | 1.040 | 0.9613 | 0.9773 | 1,122,774 | -0.06(-6.03%) |
Jan 30, 2023 | 1.110 | 1.170 | 1.030 | 1.040 | 1,280,854 | -0.07(-6.31%) |
Jan 27, 2023 | 1.060 | 1.130 | 1.040 | 1.110 | 812,470 | +0.06(+5.71%) |
Jan 26, 2023 | 1.020 | 1.140 | 1.007 | 1.050 | 1,251,429 | +0.04(+3.96%) |
Jan 25, 2023 | 0.9300 | 1.040 | 0.9050 | 1.010 | 1,103,549 | +0.06(+5.96%) |
Jan 24, 2023 | 0.9000 | 0.9700 | 0.8600 | 0.9532 | 900,089 | +0.04(+4.80%) |
Jan 23, 2023 | 0.9400 | 0.9900 | 0.8803 | 0.9095 | 916,893 | +0.03(+3.22%) |
Jan 20, 2023 | 0.8700 | 0.8900 | 0.8401 | 0.8811 | 957,673 | +0.05(+5.91%) |
Jan 19, 2023 | 0.8600 | 0.8712 | 0.7900 | 0.8319 | 671,397 | -0.06(-7.19%) |
Jan 18, 2023 | 1.020 | 1.030 | 0.8055 | 0.8963 | 1,309,684 | -0.12(-12.13%) |
Jan 17, 2023 | 0.9400 | 1.020 | 0.9300 | 1.020 | 1,643,630 | +0.14(+15.91%) |
Jan 13, 2023 | 0.8300 | 0.9499 | 0.8020 | 0.8800 | 1,712,688 | +0.06(+7.17%) |
Jan 12, 2023 | 0.7900 | 0.8500 | 0.7501 | 0.8211 | 1,524,806 | +0.07(+8.77%) |
Jan 11, 2023 | 0.7500 | 0.7900 | 0.7344 | 0.7549 | 673,470 | +0.01(+2.01%) |
Jan 10, 2023 | 0.7030 | 0.7800 | 0.6850 | 0.7400 | 616,683 | +0.04(+6.06%) |
Jan 09, 2023 | 0.7300 | 0.7300 | 0.6898 | 0.6977 | 829,596 | +0.02(+2.42%) |
Jan 06, 2023 | 0.7350 | 0.7350 | 0.6800 | 0.6812 | 415,669 | -0.04(-6.05%) |
Jan 05, 2023 | 0.8001 | 0.8197 | 0.7200 | 0.7251 | 605,827 | -0.08(-10.05%) |
Jan 04, 2023 | 0.7111 | 0.8200 | 0.7111 | 0.8061 | 598,875 | +0.09(+12.76%) |