Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 0.8590 | 0 | -0.00(-0.01%) | |||
Mar 29, 2023 | 0.8482 | 0.8600 | 0.8482 | 0.8591 | 4,784,480 | +0.01(+1.00%) |
Mar 28, 2023 | 0.8500 | 0.8549 | 0.8497 | 0.8506 | 1,567,388 | +0.00(+0.07%) |
Mar 27, 2023 | 0.8500 | 0.8590 | 0.8500 | 0.8500 | 1,718,034 | -0.00(-0.27%) |
Mar 24, 2023 | 0.8500 | 0.8524 | 0.8460 | 0.8523 | 8,057,148 | +0.00(+0.29%) |
Mar 23, 2023 | 0.8500 | 0.8516 | 0.8475 | 0.8498 | 4,230,707 | +0.00(+0.19%) |
Mar 22, 2023 | 0.8600 | 0.8565 | 0.8450 | 0.8482 | 8,829,054 | -0.01(-0.97%) |
Mar 21, 2023 | 0.8540 | 0.8569 | 0.8540 | 0.8565 | 1,808,493 | +0.00(+0.12%) |
Mar 20, 2023 | 0.8512 | 0.8566 | 0.8512 | 0.8555 | 2,344,483 | +0.00(+0.41%) |
Mar 17, 2023 | 0.8561 | 0.8568 | 0.8520 | 0.8520 | 5,672,126 | -0.00(-0.57%) |
Mar 16, 2023 | 0.8565 | 0.8580 | 0.8560 | 0.8569 | 1,773,306 | +0.00(+0.01%) |
Mar 15, 2023 | 0.8540 | 0.8580 | 0.8540 | 0.8568 | 1,448,897 | -0.00(-0.01%) |
Mar 14, 2023 | 0.8520 | 0.8580 | 0.8520 | 0.8569 | 1,506,738 | +0.02(+1.83%) |
Mar 13, 2023 | 0.8400 | 0.8470 | 0.8400 | 0.8415 | 1,838,550 | -0.01(-1.00%) |
Mar 10, 2023 | 0.8435 | 0.8510 | 0.8435 | 0.8500 | 1,135,397 | +0.01(+0.84%) |
Mar 09, 2023 | 0.8500 | 0.8536 | 0.8200 | 0.8429 | 6,653,032 | -0.01(-1.30%) |
Mar 08, 2023 | 0.8515 | 0.8547 | 0.8500 | 0.8540 | 1,041,423 | +0.00(+0.22%) |
Mar 07, 2023 | 0.8515 | 0.8537 | 0.8513 | 0.8521 | 832,912 | +0.00(+0.09%) |
Mar 06, 2023 | 0.8456 | 0.8547 | 0.8400 | 0.8513 | 1,365,131 | -0.00(-0.06%) |
Mar 03, 2023 | 0.8513 | 0.8548 | 0.8513 | 0.8518 | 558,601 | -0.00(-0.19%) |
Mar 02, 2023 | 0.8550 | 0.8551 | 0.8525 | 0.8534 | 771,791 | +0.00(+0.15%) |
Mar 01, 2023 | 0.8557 | 0.8574 | 0.8520 | 0.8521 | 658,950 | -0.01(-0.68%) |
Feb 28, 2023 | 0.8513 | 0.8580 | 0.8513 | 0.8579 | 1,042,427 | +0.01(+0.76%) |
Feb 27, 2023 | 0.8557 | 0.8557 | 0.8513 | 0.8514 | 1,094,093 | -0.00(-0.12%) |
Feb 24, 2023 | 0.8515 | 0.8580 | 0.8500 | 0.8524 | 980,090 | +0.00(+0.00%) |
Feb 23, 2023 | 0.8500 | 0.8601 | 0.8500 | 0.8524 | 1,806,315 | -0.00(-0.16%) |
Feb 22, 2023 | 0.8501 | 0.8560 | 0.8500 | 0.8538 | 1,128,150 | +0.00(+0.45%) |
Feb 21, 2023 | 0.8500 | 0.8600 | 0.8490 | 0.8500 | 1,298,430 | -0.00(-0.42%) |
Feb 17, 2023 | 0.8500 | 0.8560 | 0.8500 | 0.8536 | 903,312 | +0.00(+0.41%) |
Feb 16, 2023 | 0.8487 | 0.8600 | 0.8470 | 0.8501 | 1,163,020 | +0.00(+0.01%) |
Feb 15, 2023 | 0.8500 | 0.8525 | 0.8470 | 0.8500 | 1,586,117 | +0.00(+0.14%) |
Feb 14, 2023 | 0.8470 | 0.8510 | 0.8470 | 0.8488 | 1,196,007 | -0.00(-0.14%) |
Feb 13, 2023 | 0.8475 | 0.8525 | 0.8455 | 0.8500 | 841,193 | +0.00(+0.06%) |
Feb 10, 2023 | 0.8500 | 0.8519 | 0.8455 | 0.8495 | 1,443,470 | -0.00(-0.07%) |
Feb 09, 2023 | 0.8512 | 0.8600 | 0.8470 | 0.8501 | 1,352,745 | -0.00(-0.12%) |
Feb 08, 2023 | 0.8550 | 0.8580 | 0.8511 | 0.8511 | 1,015,781 | -0.01(-0.97%) |
Feb 07, 2023 | 0.8550 | 0.8600 | 0.8530 | 0.8594 | 1,595,934 | +0.00(+0.39%) |
Feb 06, 2023 | 0.8492 | 0.8580 | 0.8492 | 0.8561 | 1,022,884 | +0.01(+0.82%) |
Feb 03, 2023 | 0.8520 | 0.8590 | 0.8471 | 0.8491 | 2,270,370 | -0.01(-0.71%) |
Feb 02, 2023 | 0.8550 | 0.8600 | 0.8521 | 0.8552 | 2,163,723 | -0.00(-0.20%) |
Feb 01, 2023 | 0.8580 | 0.8600 | 0.8549 | 0.8569 | 1,810,944 | -0.00(-0.15%) |
Jan 31, 2023 | 0.8550 | 0.8599 | 0.8545 | 0.8582 | 1,458,700 | +0.00(+0.37%) |
Jan 30, 2023 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 1,785,764 | +0.00(+0.00%) |
Jan 27, 2023 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 2,300,113 | -0.00(-0.30%) |
Jan 26, 2023 | 0.8600 | 0.8600 | 0.8550 | 0.8576 | 1,514,233 | -0.00(-0.24%) |
Jan 25, 2023 | 0.8600 | 0.8650 | 0.8550 | 0.8597 | 2,189,138 | -0.00(-0.03%) |
Jan 24, 2023 | 0.7700 | 1.030 | 0.6881 | 0.8600 | 2,589,464 | -0.01(-0.82%) |
Jan 23, 2023 | 0.8600 | 0.8700 | 0.8551 | 0.8671 | 5,922,669 | -0.01(-1.40%) |
Jan 20, 2023 | 0.8600 | 0.8800 | 0.8500 | 0.8794 | 5,774,170 | +0.02(+2.26%) |
Jan 19, 2023 | 0.8585 | 0.8638 | 0.8500 | 0.8600 | 13,340,186 | -0.02(-2.81%) |
Jan 18, 2023 | 0.8700 | 0.9140 | 0.8500 | 0.8849 | 37,474,512 | +0.16(+21.70%) |
Jan 17, 2023 | 0.6800 | 0.7650 | 0.6510 | 0.7271 | 6,949,313 | +0.06(+9.01%) |
Jan 13, 2023 | 0.6000 | 0.6700 | 0.5852 | 0.6670 | 6,302,319 | +0.05(+7.91%) |
Jan 12, 2023 | 0.5871 | 0.6439 | 0.5115 | 0.6181 | 6,226,086 | +0.05(+8.82%) |
Jan 11, 2023 | 0.5300 | 0.5777 | 0.5201 | 0.5680 | 4,085,980 | +0.05(+10.70%) |
Jan 10, 2023 | 0.5000 | 0.5288 | 0.4750 | 0.5131 | 1,808,091 | +0.03(+6.70%) |
Jan 09, 2023 | 0.4600 | 0.5250 | 0.4510 | 0.4809 | 5,348,584 | +0.03(+6.23%) |
Jan 06, 2023 | 0.4569 | 0.4784 | 0.4000 | 0.4527 | 1,948,809 | -0.01(-1.99%) |
Jan 05, 2023 | 0.4100 | 0.4650 | 0.4010 | 0.4619 | 3,868,203 | +0.06(+14.22%) |
Jan 04, 2023 | 0.3900 | 0.4187 | 0.3840 | 0.4044 | 2,038,564 | +0.03(+7.78%) |