Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7100 | 0.7213 | 0.6950 | 0.7100 | 258,205 | +0.01(+0.71%) |
Apr 27, 2023 | 0.7000 | 0.7225 | 0.6900 | 0.7050 | 324,971 | +0.00(+0.11%) |
Apr 26, 2023 | 0.7000 | 0.7548 | 0.7000 | 0.7042 | 80,892 | -0.01(-1.01%) |
Apr 25, 2023 | 0.7128 | 0.7529 | 0.7010 | 0.7114 | 95,827 | -0.01(-1.62%) |
Apr 24, 2023 | 0.7500 | 0.7525 | 0.7200 | 0.7231 | 200,551 | -0.03(-3.59%) |
Apr 21, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7500 | 333,630 | -0.01(-1.76%) |
Apr 20, 2023 | 0.7812 | 0.7834 | 0.7500 | 0.7634 | 130,967 | -0.03(-4.12%) |
Apr 19, 2023 | 0.7800 | 0.7970 | 0.7700 | 0.7962 | 98,335 | +0.00(+0.28%) |
Apr 18, 2023 | 0.7700 | 0.7993 | 0.7700 | 0.7940 | 172,478 | +0.02(+2.97%) |
Apr 17, 2023 | 0.7700 | 0.8000 | 0.7700 | 0.7711 | 130,291 | -0.01(-1.80%) |
Apr 14, 2023 | 0.7800 | 0.7997 | 0.7600 | 0.7852 | 137,809 | +0.01(+0.68%) |
Apr 13, 2023 | 0.7500 | 0.7861 | 0.7501 | 0.7799 | 147,592 | +0.04(+5.25%) |
Apr 12, 2023 | 0.7800 | 0.8299 | 0.7410 | 0.7410 | 348,481 | -0.06(-7.40%) |
Apr 11, 2023 | 0.7900 | 0.8004 | 0.7727 | 0.8002 | 242,516 | -0.00(-0.05%) |
Apr 10, 2023 | 0.7900 | 0.8200 | 0.7658 | 0.8006 | 281,492 | +0.00(+0.07%) |
Apr 06, 2023 | 0.7900 | 0.8488 | 0.7900 | 0.8000 | 87,478 | +0.00(+0.13%) |
Apr 05, 2023 | 0.8330 | 0.8592 | 0.7900 | 0.7990 | 160,601 | -0.03(-4.07%) |
Apr 04, 2023 | 0.8700 | 0.8800 | 0.8250 | 0.8329 | 192,976 | -0.05(-5.30%) |
Apr 03, 2023 | 0.9124 | 0.9124 | 0.8581 | 0.8795 | 122,925 | +0.02(+2.39%) |
Mar 31, 2023 | 0.8300 | 0.8752 | 0.8150 | 0.8590 | 165,002 | +0.06(+7.37%) |
Mar 30, 2023 | 0.8100 | 0.8299 | 0.8000 | 0.8000 | 64,904 | +0.00(+0.00%) |
Mar 29, 2023 | 0.7700 | 0.8144 | 0.7700 | 0.8000 | 91,134 | +0.02(+3.21%) |
Mar 28, 2023 | 0.7700 | 0.8024 | 0.7700 | 0.7751 | 88,608 | -0.02(-3.11%) |
Mar 27, 2023 | 0.8200 | 0.8225 | 0.7899 | 0.8000 | 66,749 | -0.02(-1.86%) |
Mar 24, 2023 | 0.7876 | 0.8153 | 0.7800 | 0.8152 | 118,244 | +0.03(+4.30%) |
Mar 23, 2023 | 0.8200 | 0.8574 | 0.7800 | 0.7816 | 315,500 | -0.04(-5.23%) |
Mar 22, 2023 | 0.8683 | 0.9099 | 0.8125 | 0.8247 | 115,866 | -0.04(-4.15%) |
Mar 21, 2023 | 0.8000 | 0.8715 | 0.7982 | 0.8604 | 720,525 | +0.08(+10.01%) |
Mar 20, 2023 | 0.8000 | 0.8409 | 0.7700 | 0.7821 | 160,167 | -0.02(-2.24%) |
Mar 17, 2023 | 0.8000 | 0.8400 | 0.7386 | 0.8000 | 520,715 | -0.02(-1.86%) |
Mar 16, 2023 | 0.8700 | 0.8683 | 0.8000 | 0.8152 | 341,896 | -0.02(-1.81%) |
Mar 15, 2023 | 0.9052 | 0.9052 | 0.8252 | 0.8302 | 489,375 | -0.09(-9.78%) |
Mar 14, 2023 | 0.8700 | 0.9500 | 0.8700 | 0.9202 | 471,228 | +0.05(+5.96%) |
Mar 13, 2023 | 0.9200 | 0.9400 | 0.8600 | 0.8684 | 529,699 | -0.10(-10.56%) |
Mar 10, 2023 | 1.000 | 1.020 | 0.8600 | 0.9709 | 640,354 | -0.02(-1.55%) |
Mar 09, 2023 | 1.040 | 1.060 | 0.9862 | 0.9862 | 457,868 | -0.05(-5.17%) |
Mar 08, 2023 | 1.050 | 1.060 | 1.040 | 1.040 | 113,222 | -0.02(-1.89%) |
Mar 07, 2023 | 1.060 | 1.090 | 1.040 | 1.060 | 191,688 | -0.01(-0.93%) |
Mar 06, 2023 | 1.120 | 1.120 | 1.040 | 1.070 | 318,647 | -0.02(-1.83%) |
Mar 03, 2023 | 1.080 | 1.111 | 1.060 | 1.090 | 156,446 | +0.02(+1.87%) |
Mar 02, 2023 | 1.050 | 1.070 | 1.010 | 1.070 | 306,833 | +0.00(+0.00%) |
Mar 01, 2023 | 1.110 | 1.120 | 1.060 | 1.070 | 152,422 | -0.04(-3.60%) |
Feb 28, 2023 | 1.150 | 1.150 | 1.080 | 1.110 | 474,970 | -0.02(-1.77%) |
Feb 27, 2023 | 1.100 | 1.140 | 1.090 | 1.130 | 86,571 | +0.05(+4.63%) |
Feb 24, 2023 | 1.140 | 1.150 | 1.080 | 1.080 | 171,979 | -0.07(-6.09%) |
Feb 23, 2023 | 1.160 | 1.180 | 1.140 | 1.150 | 192,574 | +0.01(+0.88%) |
Feb 22, 2023 | 1.160 | 1.190 | 1.130 | 1.140 | 250,507 | -0.01(-0.87%) |
Feb 21, 2023 | 1.190 | 1.200 | 1.100 | 1.150 | 649,751 | -0.04(-3.36%) |
Feb 17, 2023 | 1.290 | 1.294 | 1.080 | 1.190 | 740,840 | -0.02(-1.65%) |
Feb 16, 2023 | 1.590 | 1.610 | 1.110 | 1.210 | 1,521,137 | -0.42(-25.77%) |
Feb 15, 2023 | 1.650 | 1.680 | 1.550 | 1.630 | 567,913 | +0.09(+5.84%) |
Feb 14, 2023 | 1.440 | 1.560 | 1.420 | 1.540 | 259,603 | +0.08(+5.48%) |
Feb 13, 2023 | 1.500 | 1.520 | 1.450 | 1.460 | 183,559 | -0.06(-3.95%) |
Feb 10, 2023 | 1.580 | 1.600 | 1.490 | 1.520 | 217,771 | -0.09(-5.59%) |
Feb 09, 2023 | 1.640 | 1.650 | 1.590 | 1.610 | 231,651 | +0.05(+3.21%) |
Feb 08, 2023 | 1.560 | 1.670 | 1.542 | 1.560 | 391,378 | +0.04(+2.63%) |
Feb 07, 2023 | 1.430 | 1.530 | 1.360 | 1.520 | 365,005 | +0.11(+8.19%) |
Feb 06, 2023 | 1.380 | 1.440 | 1.360 | 1.405 | 390,217 | +0.02(+1.08%) |
Feb 03, 2023 | 1.410 | 1.480 | 1.390 | 1.390 | 270,344 | -0.07(-4.79%) |
Feb 02, 2023 | 1.370 | 1.480 | 1.350 | 1.460 | 449,115 | +0.13(+9.77%) |