Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5900 | 0.6100 | 0.5700 | 0.5900 | 203,068 | +0.00(+0.43%) |
Apr 27, 2023 | 0.5900 | 0.6069 | 0.5800 | 0.5875 | 132,511 | -0.00(-0.42%) |
Apr 26, 2023 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 295,326 | -0.01(-1.67%) |
Apr 25, 2023 | 0.6100 | 0.6103 | 0.5811 | 0.6000 | 100,438 | -0.01(-1.64%) |
Apr 24, 2023 | 0.6200 | 0.6200 | 0.5920 | 0.6100 | 119,585 | -0.01(-1.61%) |
Apr 21, 2023 | 0.6200 | 0.6400 | 0.6050 | 0.6200 | 146,142 | +0.00(+0.00%) |
Apr 20, 2023 | 0.6400 | 0.6400 | 0.6161 | 0.6200 | 147,249 | -0.02(-3.08%) |
Apr 19, 2023 | 0.6400 | 0.6471 | 0.6100 | 0.6397 | 90,372 | -0.00(-0.05%) |
Apr 18, 2023 | 0.6500 | 0.6567 | 0.6300 | 0.6400 | 133,691 | +0.00(+0.00%) |
Apr 17, 2023 | 0.6368 | 0.6786 | 0.6142 | 0.6400 | 153,503 | +0.01(+0.87%) |
Apr 14, 2023 | 0.6300 | 0.6500 | 0.6111 | 0.6345 | 138,308 | +0.01(+1.68%) |
Apr 13, 2023 | 0.6080 | 0.6282 | 0.5907 | 0.6240 | 180,100 | +0.03(+5.85%) |
Apr 12, 2023 | 0.6300 | 0.6500 | 0.5602 | 0.5895 | 428,746 | -0.03(-5.00%) |
Apr 11, 2023 | 0.6500 | 0.6700 | 0.6011 | 0.6205 | 293,992 | -0.01(-1.48%) |
Apr 10, 2023 | 0.6600 | 0.6629 | 0.6026 | 0.6298 | 257,455 | -0.03(-3.89%) |
Apr 06, 2023 | 0.6600 | 0.6630 | 0.6370 | 0.6553 | 133,952 | -0.00(-0.41%) |
Apr 05, 2023 | 0.6435 | 0.7010 | 0.6300 | 0.6580 | 106,399 | +0.03(+4.49%) |
Apr 04, 2023 | 0.6700 | 0.6797 | 0.6012 | 0.6297 | 477,862 | -0.04(-6.01%) |
Apr 03, 2023 | 0.7000 | 0.7100 | 0.6100 | 0.6700 | 323,670 | -0.03(-4.56%) |
Mar 31, 2023 | 0.7100 | 0.7364 | 0.7000 | 0.7020 | 80,683 | -0.02(-2.47%) |
Mar 30, 2023 | 0.7000 | 0.7398 | 0.7000 | 0.7198 | 161,172 | +0.01(+1.15%) |
Mar 29, 2023 | 0.7200 | 0.7399 | 0.7010 | 0.7116 | 186,113 | -0.01(-1.34%) |
Mar 28, 2023 | 0.7100 | 0.7400 | 0.7046 | 0.7213 | 97,425 | -0.00(-0.48%) |
Mar 27, 2023 | 0.7400 | 0.7400 | 0.7112 | 0.7248 | 186,254 | +0.02(+3.54%) |
Mar 24, 2023 | 0.7400 | 0.7659 | 0.7000 | 0.7000 | 387,028 | -0.01(-1.64%) |
Mar 23, 2023 | 0.7700 | 0.7900 | 0.7117 | 0.7117 | 339,672 | -0.05(-6.36%) |
Mar 22, 2023 | 0.7700 | 0.8100 | 0.7600 | 0.7600 | 142,950 | -0.03(-3.55%) |
Mar 21, 2023 | 0.7300 | 0.7890 | 0.7005 | 0.7880 | 237,299 | +0.07(+9.44%) |
Mar 20, 2023 | 0.7000 | 0.7498 | 0.6900 | 0.7200 | 208,616 | +0.04(+5.87%) |
Mar 17, 2023 | 0.7455 | 0.7499 | 0.6800 | 0.6801 | 383,509 | -0.07(-9.32%) |
Mar 16, 2023 | 0.7600 | 0.7900 | 0.7346 | 0.7500 | 177,483 | -0.01(-0.92%) |
Mar 15, 2023 | 0.7482 | 0.7600 | 0.7342 | 0.7570 | 197,354 | +0.02(+2.30%) |
Mar 14, 2023 | 0.7400 | 0.7721 | 0.7328 | 0.7400 | 236,460 | +0.01(+1.37%) |
Mar 13, 2023 | 0.7500 | 0.7500 | 0.7233 | 0.7300 | 213,260 | -0.01(-1.36%) |
Mar 10, 2023 | 0.7488 | 0.8150 | 0.7400 | 0.7401 | 286,345 | -0.01(-1.32%) |
Mar 09, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.7500 | 257,369 | -0.06(-7.41%) |
Mar 08, 2023 | 0.8400 | 0.8600 | 0.8100 | 0.8100 | 168,117 | -0.03(-4.14%) |
Mar 07, 2023 | 0.8789 | 0.8840 | 0.8400 | 0.8450 | 103,005 | -0.03(-3.10%) |
Mar 06, 2023 | 0.8352 | 0.8900 | 0.8352 | 0.8720 | 237,444 | +0.03(+3.62%) |
Mar 03, 2023 | 0.8100 | 0.9000 | 0.7737 | 0.8415 | 309,874 | +0.04(+5.64%) |
Mar 02, 2023 | 0.7896 | 0.8137 | 0.7778 | 0.7966 | 154,600 | -0.02(-2.14%) |
Mar 01, 2023 | 0.8000 | 0.8400 | 0.7706 | 0.8140 | 218,147 | +0.02(+3.01%) |
Feb 28, 2023 | 0.7700 | 0.8500 | 0.7700 | 0.7902 | 439,091 | +0.03(+3.76%) |
Feb 27, 2023 | 0.7600 | 0.7900 | 0.7500 | 0.7616 | 314,882 | +0.02(+2.17%) |
Feb 24, 2023 | 0.7369 | 0.7777 | 0.6800 | 0.7454 | 305,223 | -0.00(-0.61%) |
Feb 23, 2023 | 0.7839 | 0.7907 | 0.7500 | 0.7500 | 275,610 | -0.04(-5.30%) |
Feb 22, 2023 | 0.7800 | 0.7989 | 0.7586 | 0.7920 | 160,785 | +0.04(+5.60%) |
Feb 21, 2023 | 0.7900 | 0.8099 | 0.7500 | 0.7500 | 565,121 | -0.06(-7.41%) |
Feb 17, 2023 | 0.8000 | 0.8548 | 0.7800 | 0.8100 | 618,070 | +0.02(+2.52%) |
Feb 16, 2023 | 0.8000 | 0.8700 | 0.7901 | 0.7901 | 304,085 | -0.02(-1.97%) |
Feb 15, 2023 | 0.8400 | 0.8400 | 0.7812 | 0.8060 | 343,928 | -0.02(-2.79%) |
Feb 14, 2023 | 0.8100 | 0.8575 | 0.7929 | 0.8291 | 503,791 | +0.05(+6.29%) |
Feb 13, 2023 | 0.8400 | 0.8500 | 0.7800 | 0.7800 | 290,881 | -0.04(-4.40%) |
Feb 10, 2023 | 0.8100 | 0.8941 | 0.7980 | 0.8159 | 839,475 | +0.03(+3.28%) |
Feb 09, 2023 | 0.8607 | 0.8640 | 0.7100 | 0.7900 | 772,769 | -0.05(-6.32%) |
Feb 08, 2023 | 0.9400 | 0.9400 | 0.8421 | 0.8433 | 1,033,877 | -0.10(-10.30%) |
Feb 07, 2023 | 0.9713 | 0.9713 | 0.9400 | 0.9401 | 380,506 | -0.04(-3.87%) |
Feb 06, 2023 | 0.9600 | 1.010 | 0.9401 | 0.9779 | 343,904 | +0.02(+1.86%) |
Feb 03, 2023 | 1.010 | 1.100 | 0.9600 | 0.9600 | 1,012,390 | -0.03(-3.03%) |
Feb 02, 2023 | 0.9000 | 1.089 | 0.8797 | 0.9900 | 1,905,991 | +0.12(+13.79%) |