Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8014 | 0.8500 | 0.8014 | 0.8400 | 201,487 | +0.02(+2.44%) |
Apr 27, 2023 | 0.8175 | 0.8200 | 0.7603 | 0.8200 | 261,868 | +0.01(+1.08%) |
Apr 26, 2023 | 0.8690 | 0.8999 | 0.7951 | 0.8112 | 580,594 | -0.07(-7.96%) |
Apr 25, 2023 | 0.8800 | 0.9046 | 0.8500 | 0.8814 | 321,484 | -0.00(-0.07%) |
Apr 24, 2023 | 0.9100 | 0.9300 | 0.8800 | 0.8820 | 353,835 | -0.03(-3.08%) |
Apr 21, 2023 | 0.9000 | 0.9300 | 0.8900 | 0.9100 | 467,267 | +0.00(+0.00%) |
Apr 20, 2023 | 0.9010 | 0.9200 | 0.8850 | 0.9100 | 288,656 | +0.01(+0.59%) |
Apr 19, 2023 | 0.9000 | 0.9480 | 0.8633 | 0.9047 | 513,224 | -0.00(-0.39%) |
Apr 18, 2023 | 0.8400 | 0.9475 | 0.8320 | 0.9082 | 1,352,076 | +0.08(+10.08%) |
Apr 17, 2023 | 0.8500 | 0.8600 | 0.8250 | 0.8250 | 555,635 | -0.02(-2.38%) |
Apr 14, 2023 | 0.8900 | 0.9100 | 0.8400 | 0.8451 | 367,843 | -0.03(-3.01%) |
Apr 13, 2023 | 0.8200 | 0.9100 | 0.8098 | 0.8713 | 899,218 | +0.09(+10.99%) |
Apr 12, 2023 | 0.8000 | 0.8300 | 0.7800 | 0.7850 | 1,297,602 | -0.02(-2.40%) |
Apr 11, 2023 | 0.7800 | 0.8200 | 0.7600 | 0.8043 | 693,482 | +0.04(+5.11%) |
Apr 10, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7652 | 171,455 | -0.02(-3.11%) |
Apr 06, 2023 | 0.7700 | 0.7917 | 0.7500 | 0.7898 | 342,959 | +0.03(+4.18%) |
Apr 05, 2023 | 0.7500 | 0.7689 | 0.7400 | 0.7581 | 348,959 | -0.01(-1.42%) |
Apr 04, 2023 | 0.7800 | 0.7900 | 0.7422 | 0.7690 | 308,417 | -0.01(-0.71%) |
Apr 03, 2023 | 0.7600 | 0.7996 | 0.7505 | 0.7745 | 351,736 | +0.02(+2.77%) |
Mar 31, 2023 | 0.7200 | 0.7680 | 0.7005 | 0.7536 | 716,210 | +0.05(+7.35%) |
Mar 30, 2023 | 0.7600 | 0.7800 | 0.7000 | 0.7020 | 637,922 | -0.06(-7.39%) |
Mar 29, 2023 | 0.8100 | 0.8100 | 0.7400 | 0.7580 | 701,279 | -0.01(-1.21%) |
Mar 28, 2023 | 0.7500 | 0.8248 | 0.7500 | 0.7673 | 1,356,306 | +0.03(+3.70%) |
Mar 27, 2023 | 0.7300 | 0.7400 | 0.6820 | 0.7399 | 2,927,302 | +0.04(+5.70%) |
Mar 24, 2023 | 0.7371 | 0.7549 | 0.6918 | 0.7000 | 589,760 | -0.04(-5.37%) |
Mar 23, 2023 | 0.7900 | 0.8248 | 0.7150 | 0.7397 | 690,774 | -0.05(-6.43%) |
Mar 22, 2023 | 0.8400 | 0.8648 | 0.7807 | 0.7905 | 524,930 | -0.06(-7.00%) |
Mar 21, 2023 | 0.8500 | 0.8600 | 0.8010 | 0.8500 | 736,394 | +0.02(+2.41%) |
Mar 20, 2023 | 0.8700 | 0.8761 | 0.8010 | 0.8300 | 524,454 | -0.04(-4.60%) |
Mar 17, 2023 | 0.8782 | 0.8940 | 0.8420 | 0.8700 | 470,919 | -0.02(-2.07%) |
Mar 16, 2023 | 0.8700 | 0.9388 | 0.8600 | 0.8884 | 578,878 | -0.01(-1.22%) |
Mar 15, 2023 | 0.8800 | 0.8994 | 0.8600 | 0.8994 | 316,249 | +0.01(+1.17%) |
Mar 14, 2023 | 0.9295 | 0.9553 | 0.8644 | 0.8890 | 735,222 | -0.04(-4.36%) |
Mar 13, 2023 | 0.9442 | 0.9940 | 0.9101 | 0.9295 | 494,543 | +0.02(+2.14%) |
Mar 10, 2023 | 1.020 | 1.050 | 0.9011 | 0.9100 | 1,037,125 | -0.11(-10.78%) |
Mar 09, 2023 | 1.160 | 1.190 | 1.010 | 1.020 | 729,097 | -0.13(-11.30%) |
Mar 08, 2023 | 1.100 | 1.150 | 1.080 | 1.150 | 392,416 | +0.05(+4.55%) |
Mar 07, 2023 | 1.080 | 1.135 | 1.060 | 1.100 | 343,746 | +0.03(+2.80%) |
Mar 06, 2023 | 1.150 | 1.160 | 1.060 | 1.070 | 706,007 | -0.10(-8.55%) |
Mar 03, 2023 | 1.130 | 1.205 | 1.122 | 1.170 | 248,814 | +0.03(+2.63%) |
Mar 02, 2023 | 1.120 | 1.180 | 1.100 | 1.140 | 292,340 | +0.02(+1.79%) |
Mar 01, 2023 | 1.110 | 1.150 | 1.110 | 1.120 | 345,436 | +0.00(+0.00%) |
Feb 28, 2023 | 1.090 | 1.149 | 1.090 | 1.120 | 346,876 | +0.02(+1.82%) |
Feb 27, 2023 | 1.100 | 1.119 | 1.060 | 1.100 | 690,160 | +0.00(+0.00%) |
Feb 24, 2023 | 1.130 | 1.130 | 1.100 | 1.100 | 413,015 | -0.04(-3.51%) |
Feb 23, 2023 | 1.110 | 1.180 | 1.060 | 1.140 | 1,222,994 | +0.02(+1.79%) |
Feb 22, 2023 | 1.190 | 1.190 | 1.100 | 1.120 | 2,208,320 | -0.04(-3.45%) |
Feb 21, 2023 | 1.200 | 1.210 | 1.150 | 1.160 | 498,441 | -0.06(-4.92%) |
Feb 17, 2023 | 1.190 | 1.240 | 1.190 | 1.220 | 1,029,536 | +0.01(+0.83%) |
Feb 16, 2023 | 1.230 | 1.260 | 1.175 | 1.210 | 1,385,802 | -0.04(-3.20%) |
Feb 15, 2023 | 1.140 | 1.289 | 1.130 | 1.250 | 1,406,382 | +0.10(+8.70%) |
Feb 14, 2023 | 1.140 | 1.195 | 1.130 | 1.150 | 343,795 | +0.00(+0.00%) |
Feb 13, 2023 | 1.120 | 1.150 | 1.080 | 1.150 | 466,718 | +0.04(+3.60%) |
Feb 10, 2023 | 1.130 | 1.140 | 1.080 | 1.110 | 426,954 | -0.02(-1.77%) |
Feb 09, 2023 | 1.130 | 1.180 | 1.120 | 1.130 | 458,619 | +0.00(+0.00%) |
Feb 08, 2023 | 1.160 | 1.206 | 1.130 | 1.130 | 293,701 | -0.05(-4.24%) |
Feb 07, 2023 | 1.200 | 1.235 | 1.170 | 1.180 | 297,734 | -0.03(-2.48%) |
Feb 06, 2023 | 1.240 | 1.260 | 1.190 | 1.210 | 362,856 | -0.01(-0.82%) |
Feb 03, 2023 | 1.280 | 1.300 | 1.220 | 1.220 | 460,439 | +0.01(+0.83%) |
Feb 02, 2023 | 1.210 | 1.240 | 1.180 | 1.210 | 542,504 | +0.04(+3.42%) |