Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.110 | 1.150 | 1.110 | 1.130 | 36,973 | +0.01(+1.25%) |
May 30, 2023 | 1.130 | 1.139 | 1.108 | 1.116 | 65,729 | -0.01(-1.24%) |
May 26, 2023 | 1.126 | 1.140 | 1.120 | 1.130 | 36,202 | +0.02(+1.80%) |
May 25, 2023 | 1.170 | 1.170 | 1.110 | 1.110 | 144,038 | -0.03(-2.89%) |
May 24, 2023 | 1.220 | 1.220 | 1.143 | 1.143 | 57,247 | -0.07(-5.54%) |
May 23, 2023 | 1.175 | 1.220 | 1.175 | 1.210 | 92,733 | +0.02(+1.68%) |
May 22, 2023 | 1.200 | 1.220 | 1.170 | 1.190 | 70,203 | -0.03(-2.46%) |
May 19, 2023 | 1.210 | 1.246 | 1.200 | 1.220 | 45,512 | +0.02(+1.67%) |
May 18, 2023 | 1.220 | 1.230 | 1.170 | 1.200 | 74,330 | -0.04(-3.23%) |
May 17, 2023 | 1.240 | 1.260 | 1.220 | 1.240 | 79,755 | -0.02(-1.43%) |
May 16, 2023 | 1.300 | 1.300 | 1.240 | 1.258 | 93,988 | -0.04(-3.23%) |
May 15, 2023 | 1.280 | 1.300 | 1.270 | 1.300 | 157,466 | +0.02(+1.56%) |
May 12, 2023 | 1.240 | 1.280 | 1.200 | 1.280 | 75,810 | +0.07(+5.79%) |
May 11, 2023 | 1.230 | 1.230 | 1.210 | 1.210 | 123,883 | -0.02(-1.63%) |
May 10, 2023 | 1.250 | 1.250 | 1.210 | 1.230 | 35,079 | -0.02(-1.20%) |
May 09, 2023 | 1.250 | 1.250 | 1.170 | 1.245 | 178,981 | -0.00(-0.24%) |
May 08, 2023 | 1.240 | 1.270 | 1.230 | 1.248 | 122,802 | -0.02(-1.73%) |
May 05, 2023 | 1.240 | 1.276 | 1.210 | 1.270 | 142,709 | +0.02(+2.01%) |
May 04, 2023 | 1.230 | 1.260 | 1.230 | 1.245 | 193,865 | +0.02(+1.47%) |
May 03, 2023 | 1.220 | 1.240 | 1.200 | 1.227 | 68,919 | +0.03(+2.25%) |
May 02, 2023 | 1.170 | 1.200 | 1.140 | 1.200 | 166,951 | +0.04(+3.74%) |
May 01, 2023 | 1.160 | 1.170 | 1.140 | 1.157 | 80,258 | +0.01(+0.89%) |
Apr 28, 2023 | 1.140 | 1.156 | 1.133 | 1.147 | 13,678 | +0.00(+0.13%) |
Apr 27, 2023 | 1.110 | 1.145 | 1.110 | 1.145 | 30,697 | +0.02(+2.23%) |
Apr 26, 2023 | 1.160 | 1.160 | 1.110 | 1.120 | 28,791 | -0.01(-0.88%) |
Apr 25, 2023 | 1.150 | 1.170 | 1.100 | 1.130 | 157,192 | -0.02(-1.74%) |
Apr 24, 2023 | 1.130 | 1.150 | 1.120 | 1.150 | 137,106 | +0.01(+0.88%) |
Apr 21, 2023 | 1.137 | 1.160 | 1.120 | 1.140 | 50,933 | -0.02(-1.60%) |
Apr 20, 2023 | 1.150 | 1.210 | 1.150 | 1.159 | 53,321 | -0.02(-1.99%) |
Apr 19, 2023 | 1.190 | 1.190 | 1.140 | 1.182 | 109,936 | -0.01(-0.67%) |
Apr 18, 2023 | 1.150 | 1.190 | 1.150 | 1.190 | 128,048 | +0.04(+3.75%) |
Apr 17, 2023 | 1.180 | 1.200 | 1.130 | 1.147 | 66,585 | -0.03(-2.80%) |
Apr 14, 2023 | 1.210 | 1.210 | 1.130 | 1.180 | 141,992 | -0.03(-2.48%) |
Apr 13, 2023 | 1.180 | 1.212 | 1.180 | 1.210 | 216,279 | +0.04(+3.42%) |
Apr 12, 2023 | 1.143 | 1.170 | 1.130 | 1.170 | 163,851 | +0.06(+5.41%) |
Apr 11, 2023 | 1.080 | 1.130 | 1.080 | 1.110 | 144,858 | +0.04(+3.74%) |
Apr 10, 2023 | 1.140 | 1.140 | 1.050 | 1.070 | 233,788 | -0.04(-3.60%) |
Apr 06, 2023 | 1.080 | 1.140 | 1.060 | 1.110 | 150,952 | +0.04(+3.74%) |
Apr 05, 2023 | 1.080 | 1.090 | 1.050 | 1.070 | 172,554 | -0.01(-0.93%) |
Apr 04, 2023 | 1.090 | 1.110 | 1.070 | 1.080 | 270,976 | +0.02(+1.41%) |
Apr 03, 2023 | 0.9900 | 1.075 | 0.9756 | 1.065 | 298,691 | +0.10(+10.71%) |
Mar 31, 2023 | 0.9900 | 0.9987 | 0.9392 | 0.9620 | 51,449 | -0.03(-3.32%) |
Mar 30, 2023 | 0.9550 | 0.9950 | 0.9377 | 0.9950 | 109,461 | +0.05(+5.01%) |
Mar 29, 2023 | 0.9500 | 0.9661 | 0.9228 | 0.9475 | 143,618 | -0.01(-0.80%) |
Mar 28, 2023 | 0.9046 | 0.9719 | 0.9046 | 0.9551 | 104,661 | +0.03(+3.12%) |
Mar 27, 2023 | 0.8880 | 0.9262 | 0.8792 | 0.9262 | 143,451 | +0.03(+2.82%) |
Mar 24, 2023 | 0.9015 | 0.9106 | 0.8777 | 0.9008 | 74,015 | -0.01(-1.13%) |
Mar 23, 2023 | 0.9268 | 0.9299 | 0.9000 | 0.9111 | 104,472 | +0.01(+0.69%) |
Mar 22, 2023 | 0.8600 | 0.9212 | 0.8600 | 0.9049 | 78,314 | +0.05(+5.38%) |
Mar 21, 2023 | 0.8815 | 0.8815 | 0.8402 | 0.8587 | 238,107 | -0.01(-1.13%) |
Mar 20, 2023 | 0.8897 | 0.8897 | 0.8500 | 0.8685 | 161,761 | -0.02(-1.98%) |
Mar 17, 2023 | 0.7927 | 0.9227 | 0.7927 | 0.8860 | 305,828 | +0.06(+7.90%) |
Mar 16, 2023 | 0.8450 | 0.8501 | 0.7998 | 0.8211 | 68,989 | -0.01(-1.66%) |
Mar 15, 2023 | 0.8200 | 0.8579 | 0.8200 | 0.8350 | 80,619 | +0.00(+0.11%) |
Mar 14, 2023 | 0.8121 | 0.8400 | 0.8121 | 0.8341 | 58,354 | +0.01(+1.39%) |
Mar 13, 2023 | 0.8383 | 0.8520 | 0.8000 | 0.8227 | 197,024 | +0.05(+6.54%) |
Mar 10, 2023 | 0.8140 | 0.8140 | 0.7665 | 0.7722 | 236,509 | +0.02(+2.39%) |
Mar 09, 2023 | 0.7631 | 0.7701 | 0.7395 | 0.7542 | 63,847 | +0.01(+1.92%) |
Mar 08, 2023 | 0.7600 | 0.7911 | 0.7400 | 0.7400 | 155,740 | -0.01(-1.60%) |
Mar 07, 2023 | 0.7925 | 0.7925 | 0.7340 | 0.7520 | 87,707 | -0.04(-5.43%) |
Mar 06, 2023 | 0.8246 | 0.8246 | 0.7925 | 0.7952 | 53,177 | -0.03(-3.57%) |
Mar 03, 2023 | 0.8316 | 0.8370 | 0.8169 | 0.8246 | 24,268 | +0.01(+0.99%) |
Mar 02, 2023 | 0.8600 | 0.8600 | 0.8063 | 0.8165 | 149,391 | -0.04(-4.88%) |