Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7421 | 0.7640 | 0.7192 | 0.7386 | 6,523,391 | +0.00(+0.46%) |
Apr 27, 2023 | 0.7422 | 0.7683 | 0.7325 | 0.7352 | 3,304,001 | +0.01(+1.04%) |
Apr 26, 2023 | 0.7317 | 0.7399 | 0.7078 | 0.7276 | 7,476,961 | -0.00(-0.57%) |
Apr 25, 2023 | 0.7700 | 0.7701 | 0.7300 | 0.7318 | 7,042,154 | -0.04(-4.97%) |
Apr 24, 2023 | 0.7800 | 0.7840 | 0.7320 | 0.7701 | 8,946,952 | -0.01(-1.47%) |
Apr 21, 2023 | 0.7950 | 0.8071 | 0.7800 | 0.7816 | 5,380,073 | -0.02(-2.31%) |
Apr 20, 2023 | 0.8101 | 0.8182 | 0.7930 | 0.8001 | 4,802,299 | -0.01(-1.22%) |
Apr 19, 2023 | 0.8530 | 0.8556 | 0.8100 | 0.8100 | 4,345,357 | -0.04(-5.02%) |
Apr 18, 2023 | 0.9050 | 0.9090 | 0.8506 | 0.8528 | 3,466,524 | -0.02(-2.62%) |
Apr 17, 2023 | 0.8433 | 0.8859 | 0.8210 | 0.8757 | 6,461,810 | +0.05(+5.84%) |
Apr 14, 2023 | 0.8300 | 0.8500 | 0.8050 | 0.8274 | 4,791,296 | -0.00(-0.51%) |
Apr 13, 2023 | 0.8200 | 0.8599 | 0.8101 | 0.8316 | 5,455,910 | +0.03(+3.14%) |
Apr 12, 2023 | 0.8465 | 0.8679 | 0.8049 | 0.8063 | 4,894,514 | -0.04(-4.51%) |
Apr 11, 2023 | 0.8400 | 0.8636 | 0.8381 | 0.8444 | 3,245,823 | +0.01(+0.75%) |
Apr 10, 2023 | 0.8170 | 0.8399 | 0.8100 | 0.8381 | 4,328,729 | +0.01(+0.67%) |
Apr 06, 2023 | 0.8092 | 0.8397 | 0.7900 | 0.8325 | 2,229,331 | +0.02(+2.49%) |
Apr 05, 2023 | 0.8127 | 0.8300 | 0.7850 | 0.8123 | 5,662,406 | -0.00(-0.10%) |
Apr 04, 2023 | 0.8494 | 0.8600 | 0.8041 | 0.8131 | 6,715,147 | -0.04(-4.27%) |
Apr 03, 2023 | 0.8450 | 0.8599 | 0.8310 | 0.8494 | 4,140,272 | +0.00(+0.51%) |
Mar 31, 2023 | 0.8300 | 0.8700 | 0.8210 | 0.8451 | 5,548,294 | +0.02(+2.47%) |
Mar 30, 2023 | 0.8635 | 0.8665 | 0.8233 | 0.8247 | 4,993,084 | -0.03(-2.98%) |
Mar 29, 2023 | 0.8379 | 0.8655 | 0.8267 | 0.8500 | 4,409,944 | +0.02(+2.00%) |
Mar 28, 2023 | 0.8474 | 0.8548 | 0.8261 | 0.8333 | 3,834,136 | -0.01(-1.43%) |
Mar 27, 2023 | 0.8850 | 0.8988 | 0.8253 | 0.8454 | 8,884,346 | -0.04(-4.30%) |
Mar 24, 2023 | 0.8800 | 0.8980 | 0.8750 | 0.8834 | 3,778,130 | -0.01(-0.56%) |
Mar 23, 2023 | 0.9000 | 0.9500 | 0.8803 | 0.8884 | 5,277,378 | +0.01(+0.83%) |
Mar 22, 2023 | 0.9143 | 0.9292 | 0.8811 | 0.8811 | 7,102,417 | -0.03(-3.63%) |
Mar 21, 2023 | 0.9090 | 0.9437 | 0.9051 | 0.9143 | 7,078,907 | +0.01(+0.92%) |
Mar 20, 2023 | 0.9100 | 0.9260 | 0.8901 | 0.9060 | 8,583,639 | -0.03(-3.07%) |
Mar 17, 2023 | 0.9428 | 0.9453 | 0.9020 | 0.9347 | 6,345,315 | -0.01(-0.56%) |
Mar 16, 2023 | 0.9100 | 0.9633 | 0.8927 | 0.9400 | 5,044,378 | +0.02(+1.67%) |
Mar 15, 2023 | 0.9073 | 0.9419 | 0.8820 | 0.9246 | 6,317,511 | -0.01(-1.25%) |
Mar 14, 2023 | 0.9600 | 0.9824 | 0.9100 | 0.9363 | 8,357,182 | +0.01(+0.76%) |
Mar 13, 2023 | 0.9111 | 0.9500 | 0.8800 | 0.9292 | 6,400,454 | +0.01(+1.60%) |
Mar 10, 2023 | 0.9500 | 0.9550 | 0.9000 | 0.9146 | 7,862,888 | -0.04(-4.35%) |
Mar 09, 2023 | 0.9900 | 1.010 | 0.9501 | 0.9562 | 5,618,416 | -0.02(-2.38%) |
Mar 08, 2023 | 1.010 | 1.029 | 0.9713 | 0.9795 | 10,238,999 | -0.04(-3.97%) |
Mar 07, 2023 | 0.9900 | 1.040 | 0.9703 | 1.020 | 7,938,093 | +0.05(+5.12%) |
Mar 06, 2023 | 1.080 | 1.090 | 0.9700 | 0.9703 | 18,530,744 | -0.12(-10.98%) |
Mar 03, 2023 | 1.080 | 1.126 | 1.050 | 1.090 | 8,031,664 | +0.00(+0.00%) |
Mar 02, 2023 | 1.140 | 1.140 | 1.060 | 1.090 | 7,915,852 | -0.03(-3.11%) |
Mar 01, 2023 | 1.310 | 1.310 | 1.120 | 1.125 | 11,417,971 | -0.20(-14.77%) |
Feb 28, 2023 | 1.250 | 1.365 | 1.220 | 1.320 | 20,476,944 | +0.17(+14.78%) |
Feb 27, 2023 | 1.110 | 1.180 | 1.110 | 1.150 | 6,532,935 | +0.06(+5.50%) |
Feb 24, 2023 | 1.120 | 1.120 | 1.060 | 1.090 | 3,039,820 | -0.05(-4.39%) |
Feb 23, 2023 | 1.120 | 1.140 | 1.080 | 1.140 | 4,846,361 | +0.03(+2.70%) |
Feb 22, 2023 | 1.100 | 1.139 | 1.080 | 1.110 | 3,495,737 | +0.00(+0.00%) |
Feb 21, 2023 | 1.110 | 1.135 | 1.080 | 1.110 | 4,292,475 | -0.03(-2.63%) |
Feb 17, 2023 | 1.170 | 1.180 | 1.100 | 1.140 | 4,349,383 | -0.03(-2.56%) |
Feb 16, 2023 | 1.200 | 1.240 | 1.160 | 1.170 | 5,237,005 | -0.06(-4.88%) |
Feb 15, 2023 | 1.180 | 1.230 | 1.160 | 1.230 | 5,768,698 | +0.04(+3.36%) |
Feb 14, 2023 | 1.190 | 1.240 | 1.170 | 1.190 | 6,543,342 | -0.03(-2.46%) |
Feb 13, 2023 | 1.210 | 1.235 | 1.190 | 1.220 | 5,872,777 | +0.01(+0.83%) |
Feb 10, 2023 | 1.180 | 1.220 | 1.160 | 1.210 | 3,651,581 | +0.01(+0.83%) |
Feb 09, 2023 | 1.270 | 1.310 | 1.200 | 1.200 | 5,314,494 | -0.05(-4.00%) |
Feb 08, 2023 | 1.290 | 1.310 | 1.232 | 1.250 | 3,075,860 | -0.04(-3.10%) |
Feb 07, 2023 | 1.230 | 1.300 | 1.200 | 1.290 | 6,951,244 | +0.06(+4.88%) |
Feb 06, 2023 | 1.280 | 1.300 | 1.220 | 1.230 | 7,190,929 | -0.06(-4.65%) |
Feb 03, 2023 | 1.270 | 1.340 | 1.250 | 1.290 | 6,056,149 | -0.02(-1.53%) |
Feb 02, 2023 | 1.400 | 1.449 | 1.300 | 1.310 | 11,926,115 | -0.03(-2.24%) |