Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.8900 | 0.8900 | 0.8400 | 0.8702 | 32,248 | +0.00(+0.32%) |
Mar 30, 2023 | 0.8239 | 0.8700 | 0.8239 | 0.8674 | 16,571 | +0.02(+2.05%) |
Mar 29, 2023 | 0.7226 | 0.9101 | 0.7226 | 0.8500 | 30,390 | +0.07(+8.97%) |
Mar 28, 2023 | 0.7622 | 0.8499 | 0.7500 | 0.7800 | 26,368 | -0.01(-1.28%) |
Mar 27, 2023 | 0.7927 | 0.8475 | 0.7900 | 0.7901 | 28,579 | -0.06(-7.18%) |
Mar 24, 2023 | 0.7500 | 0.9135 | 0.7500 | 0.8512 | 28,462 | +0.06(+7.80%) |
Mar 23, 2023 | 0.8900 | 0.9300 | 0.7800 | 0.7896 | 39,435 | -0.12(-13.23%) |
Mar 22, 2023 | 1.000 | 1.000 | 0.8800 | 0.9100 | 103,485 | -0.13(-12.50%) |
Mar 21, 2023 | 1.190 | 1.240 | 1.010 | 1.040 | 267,431 | -0.20(-16.13%) |
Mar 20, 2023 | 1.330 | 1.440 | 1.235 | 1.240 | 177,126 | -0.26(-17.33%) |
Mar 17, 2023 | 1.560 | 1.830 | 1.240 | 1.500 | 1,151,411 | -0.06(-3.85%) |
Mar 16, 2023 | 1.370 | 1.830 | 1.243 | 1.560 | 3,031,908 | +0.29(+22.83%) |
Mar 15, 2023 | 1.270 | 1.380 | 1.170 | 1.270 | 3,763,961 | -0.02(-1.55%) |
Mar 14, 2023 | 1.210 | 1.450 | 1.060 | 1.290 | 52,223,720 | +0.57(+79.17%) |
Mar 13, 2023 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | 5,402 | +0.04(+5.88%) |
Mar 10, 2023 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 2,425 | -0.02(-2.86%) |
Mar 09, 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7000 | 3,833 | +0.00(+0.00%) |
Mar 08, 2023 | 0.7500 | 0.7500 | 0.6614 | 0.7000 | 3,548 | -0.06(-7.89%) |
Mar 07, 2023 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 1,218 | +0.10(+14.91%) |
Mar 06, 2023 | 0.7599 | 0.7599 | 0.6614 | 0.6614 | 3,576 | -0.09(-11.81%) |
Mar 03, 2023 | 0.6900 | 0.7599 | 0.6900 | 0.7500 | 4,515 | -0.01(-1.32%) |
Mar 02, 2023 | 0.7000 | 0.7600 | 0.6300 | 0.7600 | 4,932 | +0.02(+2.70%) |
Mar 01, 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 701 | +0.00(+0.03%) |
Feb 28, 2023 | 0.7750 | 0.7750 | 0.7398 | 0.7398 | 2,458 | -0.01(-1.36%) |
Feb 27, 2023 | 0.7996 | 0.8017 | 0.7200 | 0.7500 | 20,708 | -0.05(-6.17%) |
Feb 24, 2023 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | 369 | +0.10(+14.15%) |
Feb 23, 2023 | 0.6900 | 0.8000 | 0.6900 | 0.7002 | 5,851 | +0.01(+1.30%) |
Feb 22, 2023 | 0.7400 | 0.7413 | 0.6912 | 0.6912 | 3,593 | -0.05(-6.77%) |
Feb 21, 2023 | 0.7200 | 0.7995 | 0.7200 | 0.7414 | 9,032 | +0.02(+2.97%) |
Feb 17, 2023 | 0.6900 | 0.7991 | 0.6900 | 0.7200 | 7,419 | -0.02(-2.70%) |
Feb 16, 2023 | 0.7300 | 0.7402 | 0.7200 | 0.7400 | 5,589 | -0.06(-7.49%) |
Feb 15, 2023 | 0.7200 | 0.7999 | 0.7200 | 0.7999 | 2,311 | +0.04(+5.81%) |
Feb 14, 2023 | 0.7560 | 0.7560 | 0.7200 | 0.7560 | 805 | +0.04(+5.00%) |
Feb 13, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 1,471 | +0.03(+4.33%) |
Feb 10, 2023 | 0.7300 | 0.7300 | 0.6900 | 0.6901 | 2,653 | -0.04(-5.47%) |
Feb 09, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 2,837 | +0.00(+0.00%) |
Feb 08, 2023 | 0.7900 | 0.7900 | 0.7202 | 0.7300 | 2,849 | -0.05(-5.94%) |
Feb 07, 2023 | 0.7800 | 0.7999 | 0.7010 | 0.7761 | 16,457 | -0.02(-2.99%) |
Feb 06, 2023 | 0.8600 | 0.8600 | 0.7800 | 0.8000 | 3,920 | +0.00(+0.00%) |
Feb 03, 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8000 | 5,731 | +0.01(+1.27%) |
Feb 02, 2023 | 0.7800 | 0.7900 | 0.7767 | 0.7900 | 11,156 | +0.00(+0.00%) |
Feb 01, 2023 | 0.7600 | 0.8200 | 0.7300 | 0.7900 | 12,770 | +0.00(+0.00%) |
Jan 31, 2023 | 0.7400 | 0.8000 | 0.7400 | 0.7900 | 5,221 | -0.01(-1.25%) |
Jan 30, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 5,862 | +0.05(+6.65%) |
Jan 27, 2023 | 0.7422 | 0.8789 | 0.7422 | 0.7501 | 4,844 | +0.00(+0.01%) |
Jan 26, 2023 | 0.8199 | 0.8850 | 0.7179 | 0.7500 | 9,845 | -0.07(-8.53%) |
Jan 25, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8199 | 11,884 | +0.04(+5.10%) |
Jan 24, 2023 | 0.7999 | 0.8020 | 0.7439 | 0.7801 | 19,249 | +0.09(+13.06%) |
Jan 23, 2023 | 0.8340 | 0.8701 | 0.6800 | 0.6900 | 8,960 | -0.06(-7.42%) |
Jan 20, 2023 | 0.7499 | 0.7499 | 0.6717 | 0.7453 | 2,793 | +0.08(+11.22%) |
Jan 19, 2023 | 0.6701 | 0.6701 | 0.6701 | 0.6701 | 1,272 | -0.05(-6.93%) |
Jan 18, 2023 | 0.7300 | 0.7300 | 0.6900 | 0.7200 | 6,429 | -0.01(-1.36%) |
Jan 17, 2023 | 0.6500 | 0.7299 | 0.6500 | 0.7299 | 943 | +0.03(+4.27%) |
Jan 13, 2023 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | 13,947 | +0.00(+0.00%) |
Jan 12, 2023 | 0.6900 | 0.7000 | 0.6563 | 0.7000 | 3,796 | +0.05(+7.69%) |
Jan 11, 2023 | 0.7299 | 0.7299 | 0.6083 | 0.6500 | 15,216 | -0.06(-8.45%) |
Jan 10, 2023 | 0.7006 | 0.7299 | 0.6900 | 0.7100 | 15,319 | +0.04(+5.80%) |
Jan 09, 2023 | 0.6990 | 0.7200 | 0.6700 | 0.6711 | 19,240 | -0.00(-0.47%) |
Jan 06, 2023 | 0.6743 | 0.6743 | 0.6500 | 0.6743 | 5,854 | -0.00(-0.03%) |
Jan 05, 2023 | 0.6300 | 0.6989 | 0.6300 | 0.6745 | 466 | -0.02(-3.51%) |
Jan 04, 2023 | 0.6500 | 0.6990 | 0.6300 | 0.6990 | 13,072 | +0.05(+7.37%) |