Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.150 | 1.170 | 1.080 | 1.080 | 329,205 | -0.06(-5.26%) |
Apr 27, 2023 | 1.010 | 1.160 | 1.010 | 1.140 | 248,736 | +0.11(+11.22%) |
Apr 26, 2023 | 0.9900 | 1.025 | 0.9802 | 1.025 | 127,424 | +0.01(+1.49%) |
Apr 25, 2023 | 1.000 | 1.030 | 0.9900 | 1.010 | 145,705 | +0.01(+1.00%) |
Apr 24, 2023 | 1.080 | 1.090 | 0.9777 | 1.000 | 208,219 | -0.06(-5.66%) |
Apr 21, 2023 | 1.060 | 1.100 | 1.010 | 1.060 | 77,694 | +0.01(+0.95%) |
Apr 20, 2023 | 1.090 | 1.120 | 1.010 | 1.050 | 111,048 | -0.04(-3.67%) |
Apr 19, 2023 | 1.120 | 1.120 | 1.040 | 1.090 | 208,394 | +0.02(+1.87%) |
Apr 18, 2023 | 1.090 | 1.190 | 1.040 | 1.070 | 279,464 | -0.04(-3.60%) |
Apr 17, 2023 | 1.050 | 1.150 | 1.040 | 1.110 | 340,651 | +0.07(+6.73%) |
Apr 14, 2023 | 1.090 | 1.090 | 0.9774 | 1.040 | 492,629 | -0.04(-4.15%) |
Apr 13, 2023 | 1.110 | 1.110 | 1.060 | 1.085 | 194,077 | +0.02(+1.88%) |
Apr 12, 2023 | 1.250 | 1.275 | 1.060 | 1.065 | 674,995 | -0.18(-14.11%) |
Apr 11, 2023 | 1.290 | 1.420 | 1.220 | 1.240 | 1,114,584 | -0.01(-0.80%) |
Apr 10, 2023 | 1.100 | 1.350 | 1.090 | 1.250 | 736,147 | +0.17(+15.74%) |
Apr 06, 2023 | 1.000 | 1.100 | 0.9900 | 1.080 | 343,816 | +0.08(+8.26%) |
Apr 05, 2023 | 1.040 | 1.180 | 0.9530 | 0.9976 | 583,021 | -0.08(-7.63%) |
Apr 04, 2023 | 1.030 | 1.270 | 1.000 | 1.080 | 1,962,513 | +0.08(+8.53%) |
Apr 03, 2023 | 0.8800 | 1.000 | 0.7200 | 0.9951 | 580,307 | +0.09(+9.35%) |
Mar 31, 2023 | 0.7917 | 0.9300 | 0.7860 | 0.9100 | 500,629 | +0.12(+14.62%) |
Mar 30, 2023 | 0.7600 | 0.7959 | 0.7110 | 0.7939 | 110,410 | +0.07(+10.02%) |
Mar 29, 2023 | 0.6600 | 0.8300 | 0.6600 | 0.7216 | 611,838 | +0.07(+11.34%) |
Mar 28, 2023 | 0.6500 | 0.6614 | 0.6070 | 0.6481 | 232,693 | -0.00(-0.29%) |
Mar 27, 2023 | 0.6524 | 0.6899 | 0.6410 | 0.6500 | 425,289 | -0.03(-4.40%) |
Mar 24, 2023 | 0.6847 | 0.7000 | 0.6500 | 0.6799 | 31,475 | -0.00(-0.03%) |
Mar 23, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6801 | 34,457 | -0.02(-3.52%) |
Mar 22, 2023 | 0.6850 | 0.7049 | 0.6700 | 0.7049 | 72,181 | +0.02(+2.91%) |
Mar 21, 2023 | 0.6900 | 0.7100 | 0.6850 | 0.6850 | 22,737 | -0.00(-0.01%) |
Mar 20, 2023 | 0.7351 | 0.7351 | 0.6850 | 0.6851 | 51,607 | -0.05(-6.80%) |
Mar 17, 2023 | 0.7360 | 0.7473 | 0.6950 | 0.7351 | 154,130 | -0.00(-0.26%) |
Mar 16, 2023 | 0.7200 | 0.7370 | 0.7200 | 0.7370 | 70,307 | +0.02(+2.36%) |
Mar 15, 2023 | 0.7500 | 0.7500 | 0.7101 | 0.7200 | 48,534 | +0.04(+5.56%) |
Mar 14, 2023 | 0.6800 | 0.7300 | 0.6800 | 0.6821 | 79,799 | +0.00(+0.01%) |
Mar 13, 2023 | 0.6500 | 0.7200 | 0.6500 | 0.6820 | 44,329 | +0.03(+4.92%) |
Mar 10, 2023 | 0.7100 | 0.7400 | 0.6100 | 0.6500 | 274,563 | -0.06(-8.48%) |
Mar 09, 2023 | 0.7011 | 0.7489 | 0.7011 | 0.7102 | 67,990 | -0.02(-2.83%) |
Mar 08, 2023 | 0.7000 | 0.7499 | 0.6990 | 0.7309 | 97,465 | +0.03(+3.67%) |
Mar 07, 2023 | 0.7300 | 0.7500 | 0.6901 | 0.7050 | 51,733 | -0.02(-3.36%) |
Mar 06, 2023 | 0.7100 | 0.7600 | 0.7100 | 0.7295 | 49,611 | +0.02(+2.75%) |
Mar 03, 2023 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 194,442 | +0.01(+2.04%) |
Mar 02, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6958 | 83,452 | -0.02(-3.37%) |
Mar 01, 2023 | 0.7400 | 0.7500 | 0.6950 | 0.7201 | 131,384 | -0.01(-1.36%) |
Feb 28, 2023 | 0.7500 | 0.7593 | 0.7300 | 0.7300 | 31,682 | -0.03(-3.63%) |
Feb 27, 2023 | 0.7502 | 0.7599 | 0.7500 | 0.7575 | 33,301 | +0.01(+0.87%) |
Feb 24, 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7510 | 53,507 | -0.00(-0.31%) |
Feb 23, 2023 | 0.7900 | 0.7900 | 0.7501 | 0.7533 | 75,159 | -0.04(-4.63%) |
Feb 22, 2023 | 0.7500 | 0.7899 | 0.7500 | 0.7899 | 128,353 | +0.02(+3.11%) |
Feb 21, 2023 | 0.8400 | 0.8450 | 0.7501 | 0.7661 | 261,433 | +0.02(+2.15%) |
Feb 17, 2023 | 0.7500 | 0.7900 | 0.7400 | 0.7500 | 95,414 | -0.01(-0.66%) |
Feb 16, 2023 | 0.8000 | 0.8000 | 0.7501 | 0.7550 | 32,289 | -0.01(-1.94%) |
Feb 15, 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7699 | 23,896 | +0.01(+1.30%) |
Feb 14, 2023 | 0.7722 | 0.8000 | 0.7510 | 0.7600 | 50,663 | -0.03(-3.71%) |
Feb 13, 2023 | 0.8001 | 0.8400 | 0.7728 | 0.7893 | 154,992 | -0.01(-1.35%) |
Feb 10, 2023 | 0.8366 | 0.8399 | 0.8001 | 0.8001 | 15,720 | -0.01(-1.22%) |
Feb 09, 2023 | 0.8103 | 0.8500 | 0.8000 | 0.8100 | 72,798 | +0.00(+0.00%) |
Feb 08, 2023 | 0.8102 | 0.8525 | 0.8100 | 0.8100 | 133,368 | -0.01(-1.21%) |
Feb 07, 2023 | 0.8200 | 0.8660 | 0.8100 | 0.8199 | 121,829 | -0.01(-0.62%) |
Feb 06, 2023 | 0.8700 | 0.8700 | 0.8159 | 0.8250 | 100,783 | -0.04(-4.51%) |
Feb 03, 2023 | 0.8687 | 0.8687 | 0.8202 | 0.8640 | 47,001 | +0.02(+2.80%) |
Feb 02, 2023 | 0.8500 | 0.8794 | 0.8050 | 0.8405 | 69,113 | +0.02(+1.82%) |