Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7600 | 0.7770 | 0.7340 | 0.7550 | 10,166,764 | -0.00(-0.36%) |
Apr 27, 2023 | 0.7498 | 0.7700 | 0.7310 | 0.7577 | 13,590,520 | +0.01(+1.70%) |
Apr 26, 2023 | 0.7303 | 0.7690 | 0.7233 | 0.7450 | 12,872,718 | -0.01(-0.67%) |
Apr 25, 2023 | 0.7000 | 0.7649 | 0.6759 | 0.7500 | 19,730,984 | +0.05(+6.50%) |
Apr 24, 2023 | 0.7500 | 0.7600 | 0.6821 | 0.7042 | 13,848,929 | -0.06(-7.44%) |
Apr 21, 2023 | 0.7710 | 0.7780 | 0.7301 | 0.7608 | 9,600,396 | -0.01(-1.86%) |
Apr 20, 2023 | 0.7278 | 0.7899 | 0.7210 | 0.7752 | 15,218,421 | +0.04(+4.94%) |
Apr 19, 2023 | 0.6901 | 0.7697 | 0.6700 | 0.7387 | 18,477,720 | +0.02(+2.83%) |
Apr 18, 2023 | 0.7790 | 0.7790 | 0.7000 | 0.7184 | 15,310,493 | -0.03(-3.78%) |
Apr 17, 2023 | 0.6978 | 0.7776 | 0.6935 | 0.7466 | 25,804,300 | +0.07(+10.17%) |
Apr 14, 2023 | 0.6366 | 0.6892 | 0.6340 | 0.6777 | 8,263,209 | +0.03(+5.00%) |
Apr 13, 2023 | 0.6700 | 0.6700 | 0.6176 | 0.6454 | 8,823,969 | +0.01(+1.94%) |
Apr 12, 2023 | 0.5600 | 0.6750 | 0.5600 | 0.6331 | 17,369,852 | +0.07(+11.86%) |
Apr 11, 2023 | 0.5445 | 0.6099 | 0.5361 | 0.5660 | 19,925,928 | +0.04(+6.69%) |
Apr 10, 2023 | 0.5400 | 0.5400 | 0.5027 | 0.5305 | 15,904,935 | +0.01(+2.02%) |
Apr 06, 2023 | 0.5500 | 0.5597 | 0.5199 | 0.5200 | 12,838,394 | -0.03(-5.25%) |
Apr 05, 2023 | 0.5903 | 0.6000 | 0.5423 | 0.5488 | 14,580,435 | -0.04(-7.55%) |
Apr 04, 2023 | 0.6200 | 0.6247 | 0.5831 | 0.5936 | 9,262,411 | -0.03(-4.23%) |
Apr 03, 2023 | 0.6942 | 0.6974 | 0.6026 | 0.6198 | 20,108,718 | -0.03(-5.03%) |
Mar 31, 2023 | 0.6138 | 0.6675 | 0.5901 | 0.6526 | 19,569,292 | +0.03(+4.75%) |
Mar 30, 2023 | 0.6294 | 0.6596 | 0.6209 | 0.6230 | 18,866,402 | +0.01(+1.17%) |
Mar 29, 2023 | 0.5831 | 0.6224 | 0.5831 | 0.6158 | 12,802,995 | +0.03(+5.66%) |
Mar 28, 2023 | 0.5805 | 0.5930 | 0.5695 | 0.5828 | 11,914,724 | +0.00(+0.40%) |
Mar 27, 2023 | 0.5858 | 0.6232 | 0.5702 | 0.5805 | 11,157,528 | -0.01(-1.04%) |
Mar 24, 2023 | 0.5800 | 0.5954 | 0.5500 | 0.5866 | 12,319,237 | +0.03(+4.56%) |
Mar 23, 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5610 | 14,750,316 | -0.02(-3.82%) |
Mar 22, 2023 | 0.6887 | 0.6997 | 0.5801 | 0.5833 | 24,787,504 | -0.11(-16.37%) |
Mar 21, 2023 | 0.6700 | 0.7073 | 0.6530 | 0.6975 | 22,565,562 | +0.06(+8.78%) |
Mar 20, 2023 | 0.5857 | 0.6420 | 0.5801 | 0.6412 | 24,877,076 | +0.06(+9.40%) |
Mar 17, 2023 | 0.5800 | 0.5908 | 0.5555 | 0.5861 | 43,500,376 | -0.00(-0.66%) |
Mar 16, 2023 | 0.5460 | 0.5999 | 0.5460 | 0.5900 | 38,498,996 | +0.02(+4.20%) |
Mar 15, 2023 | 0.5733 | 0.5800 | 0.5421 | 0.5662 | 23,615,520 | -0.02(-3.05%) |
Mar 14, 2023 | 0.6000 | 0.6290 | 0.5803 | 0.5840 | 25,481,676 | -0.01(-0.85%) |
Mar 13, 2023 | 0.5641 | 0.6195 | 0.5500 | 0.5890 | 23,077,656 | +0.01(+1.15%) |
Mar 10, 2023 | 0.5969 | 0.6000 | 0.5602 | 0.5823 | 15,552,712 | -0.02(-2.95%) |
Mar 09, 2023 | 0.6200 | 0.6550 | 0.5901 | 0.6000 | 28,206,518 | -0.02(-3.27%) |
Mar 08, 2023 | 0.6599 | 0.6599 | 0.6127 | 0.6203 | 34,376,980 | -0.03(-4.79%) |
Mar 07, 2023 | 0.7088 | 0.7088 | 0.6500 | 0.6515 | 31,926,148 | -0.05(-6.98%) |
Mar 06, 2023 | 0.7400 | 0.7661 | 0.7000 | 0.7004 | 35,783,956 | -0.04(-5.66%) |
Mar 03, 2023 | 0.7000 | 0.7650 | 0.6900 | 0.7424 | 26,046,836 | +0.05(+7.33%) |
Mar 02, 2023 | 0.7100 | 0.7192 | 0.6700 | 0.6917 | 20,650,420 | -0.02(-3.04%) |
Mar 01, 2023 | 0.7509 | 0.7509 | 0.7027 | 0.7134 | 20,092,264 | -0.04(-4.69%) |
Feb 28, 2023 | 0.7100 | 0.7598 | 0.6940 | 0.7485 | 32,179,400 | +0.05(+6.88%) |
Feb 27, 2023 | 0.7287 | 0.7400 | 0.6955 | 0.7003 | 33,241,200 | -0.03(-4.03%) |
Feb 24, 2023 | 0.7642 | 0.7842 | 0.7202 | 0.7297 | 26,074,308 | -0.05(-6.97%) |
Feb 23, 2023 | 0.8200 | 0.8277 | 0.7300 | 0.7844 | 42,761,616 | -0.04(-4.57%) |
Feb 22, 2023 | 0.8700 | 0.8750 | 0.8041 | 0.8220 | 30,144,564 | -0.04(-4.98%) |
Feb 21, 2023 | 0.8725 | 0.8998 | 0.8600 | 0.8651 | 18,202,854 | -0.01(-1.68%) |
Feb 17, 2023 | 0.9093 | 0.9099 | 0.8505 | 0.8799 | 17,093,424 | -0.02(-1.73%) |
Feb 16, 2023 | 0.9100 | 0.9300 | 0.8915 | 0.8954 | 20,170,568 | -0.05(-5.17%) |
Feb 15, 2023 | 0.9238 | 0.9600 | 0.8850 | 0.9442 | 25,573,060 | +0.01(+0.75%) |
Feb 14, 2023 | 0.9012 | 0.9395 | 0.8710 | 0.9372 | 29,041,312 | +0.03(+3.65%) |
Feb 13, 2023 | 0.9900 | 0.9950 | 0.8910 | 0.9042 | 28,942,524 | -0.09(-9.11%) |
Feb 10, 2023 | 0.9916 | 1.020 | 0.9623 | 0.9948 | 22,832,072 | +0.03(+3.61%) |
Feb 09, 2023 | 1.050 | 1.060 | 0.9400 | 0.9601 | 28,772,300 | -0.09(-8.56%) |
Feb 08, 2023 | 1.040 | 1.080 | 1.010 | 1.050 | 20,391,552 | +0.02(+1.94%) |
Feb 07, 2023 | 1.090 | 1.100 | 1.000 | 1.030 | 37,832,384 | -0.06(-5.94%) |
Feb 06, 2023 | 1.000 | 1.140 | 0.9881 | 1.095 | 82,446,360 | -0.16(-12.40%) |
Feb 03, 2023 | 1.190 | 1.280 | 1.170 | 1.250 | 13,896,353 | +0.04(+3.31%) |
Feb 02, 2023 | 1.230 | 1.310 | 1.200 | 1.210 | 26,416,654 | +0.00(+0.00%) |