Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.9900 | 1.120 | 0.8401 | 0.8700 | 697,710 | -0.11(-11.22%) |
May 30, 2023 | 0.9000 | 1.050 | 0.8372 | 0.9800 | 732,189 | +0.10(+11.36%) |
May 26, 2023 | 0.9400 | 0.9400 | 0.8210 | 0.8800 | 342,023 | +0.04(+4.76%) |
May 25, 2023 | 0.7800 | 0.9000 | 0.7701 | 0.8400 | 607,702 | +0.05(+6.33%) |
May 24, 2023 | 0.6800 | 0.9100 | 0.6406 | 0.7900 | 904,159 | +0.09(+13.18%) |
May 23, 2023 | 0.6400 | 0.7000 | 0.6357 | 0.6980 | 117,157 | +0.05(+8.22%) |
May 22, 2023 | 0.6400 | 0.6699 | 0.6001 | 0.6450 | 121,405 | -0.00(-0.62%) |
May 19, 2023 | 0.6000 | 0.6500 | 0.5500 | 0.6490 | 148,390 | +0.09(+15.89%) |
May 18, 2023 | 0.5462 | 0.5735 | 0.5300 | 0.5600 | 81,673 | +0.01(+2.53%) |
May 17, 2023 | 0.5400 | 0.5600 | 0.5000 | 0.5462 | 31,100 | +0.02(+3.06%) |
May 16, 2023 | 0.4899 | 0.5700 | 0.4851 | 0.5300 | 38,310 | +0.04(+7.48%) |
May 15, 2023 | 0.5302 | 0.5302 | 0.4700 | 0.4931 | 139,311 | -0.06(-11.42%) |
May 12, 2023 | 0.5805 | 0.6295 | 0.5300 | 0.5567 | 158,002 | -0.02(-4.10%) |
May 11, 2023 | 0.6000 | 0.6197 | 0.5800 | 0.5805 | 115,315 | -0.04(-6.37%) |
May 10, 2023 | 0.6399 | 0.6399 | 0.5900 | 0.6200 | 42,175 | +0.02(+3.26%) |
May 09, 2023 | 0.6000 | 0.6500 | 0.5961 | 0.6004 | 103,966 | -0.00(-0.76%) |
May 08, 2023 | 0.5500 | 0.6300 | 0.5399 | 0.6050 | 210,705 | +0.06(+10.02%) |
May 05, 2023 | 0.4900 | 0.5500 | 0.4703 | 0.5499 | 108,173 | +0.07(+14.09%) |
May 04, 2023 | 0.5205 | 0.5205 | 0.4703 | 0.4820 | 119,595 | -0.04(-7.40%) |
May 03, 2023 | 0.5206 | 0.5376 | 0.5205 | 0.5205 | 35,736 | +0.00(+0.00%) |
May 02, 2023 | 0.5600 | 0.5900 | 0.5200 | 0.5205 | 97,847 | -0.05(-8.68%) |
May 01, 2023 | 0.5800 | 0.5993 | 0.5700 | 0.5700 | 34,232 | -0.01(-1.91%) |
Apr 28, 2023 | 0.5801 | 0.6000 | 0.5800 | 0.5811 | 23,406 | +0.00(+0.17%) |
Apr 27, 2023 | 0.5739 | 0.6199 | 0.5739 | 0.5801 | 38,630 | +0.01(+1.08%) |
Apr 26, 2023 | 0.5700 | 0.5767 | 0.5503 | 0.5739 | 50,135 | -0.00(-0.49%) |
Apr 25, 2023 | 0.5841 | 0.5920 | 0.5708 | 0.5767 | 50,124 | -0.01(-1.27%) |
Apr 24, 2023 | 0.6000 | 0.6059 | 0.5831 | 0.5841 | 58,788 | -0.03(-4.25%) |
Apr 21, 2023 | 0.6151 | 0.6250 | 0.6000 | 0.6100 | 58,967 | -0.01(-0.83%) |
Apr 20, 2023 | 0.6600 | 0.6700 | 0.6107 | 0.6151 | 54,847 | -0.06(-9.53%) |
Apr 19, 2023 | 0.6600 | 0.7000 | 0.6410 | 0.6799 | 146,384 | +0.02(+3.00%) |
Apr 18, 2023 | 0.6451 | 0.6750 | 0.6400 | 0.6601 | 99,635 | +0.01(+1.52%) |
Apr 17, 2023 | 0.6200 | 0.6700 | 0.6095 | 0.6502 | 86,477 | +0.03(+4.07%) |
Apr 14, 2023 | 0.5800 | 0.7000 | 0.5700 | 0.6248 | 268,300 | +0.03(+5.90%) |
Apr 13, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 69,037 | -0.00(-0.34%) |
Apr 12, 2023 | 0.6200 | 0.6297 | 0.5702 | 0.5920 | 91,427 | +0.00(+0.05%) |
Apr 11, 2023 | 0.5600 | 0.5969 | 0.5600 | 0.5917 | 76,031 | -0.00(-0.55%) |
Apr 10, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5950 | 32,273 | -0.01(-0.83%) |
Apr 06, 2023 | 0.5901 | 0.6120 | 0.5605 | 0.6000 | 34,667 | +0.00(+0.72%) |
Apr 05, 2023 | 0.6047 | 0.6300 | 0.5750 | 0.5957 | 49,959 | -0.03(-4.44%) |
Apr 04, 2023 | 0.7500 | 0.7600 | 0.6000 | 0.6234 | 139,962 | +0.03(+4.76%) |
Apr 03, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5951 | 46,874 | +0.03(+5.85%) |
Mar 31, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5622 | 72,308 | -0.02(-3.40%) |
Mar 30, 2023 | 0.6100 | 0.6210 | 0.5800 | 0.5820 | 31,160 | -0.02(-3.82%) |
Mar 29, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6051 | 59,532 | +0.02(+3.42%) |
Mar 28, 2023 | 0.6100 | 0.6188 | 0.5796 | 0.5851 | 80,214 | -0.06(-9.39%) |
Mar 27, 2023 | 0.6100 | 0.6599 | 0.6100 | 0.6457 | 54,157 | +0.03(+4.15%) |
Mar 24, 2023 | 0.6000 | 0.6320 | 0.5801 | 0.6200 | 49,837 | +0.01(+1.66%) |
Mar 23, 2023 | 0.6000 | 0.6140 | 0.5600 | 0.6099 | 319,215 | -0.05(-7.59%) |
Mar 22, 2023 | 0.6600 | 0.6820 | 0.6352 | 0.6600 | 60,790 | +0.00(+0.00%) |
Mar 21, 2023 | 0.6600 | 0.7000 | 0.6400 | 0.6600 | 66,793 | +0.00(+0.00%) |
Mar 20, 2023 | 0.6500 | 0.6989 | 0.6261 | 0.6600 | 64,063 | +0.04(+6.71%) |
Mar 17, 2023 | 0.6895 | 0.6898 | 0.6185 | 0.6185 | 143,208 | -0.06(-8.78%) |
Mar 16, 2023 | 0.6900 | 0.7200 | 0.6500 | 0.6780 | 70,705 | -0.01(-1.95%) |
Mar 15, 2023 | 0.7100 | 0.7450 | 0.6802 | 0.6915 | 58,725 | +0.01(+1.68%) |
Mar 14, 2023 | 0.7200 | 0.7450 | 0.6800 | 0.6801 | 56,555 | -0.01(-1.43%) |
Mar 13, 2023 | 0.6800 | 0.7500 | 0.6601 | 0.6900 | 89,938 | +0.00(+0.03%) |
Mar 10, 2023 | 0.7100 | 0.7458 | 0.6600 | 0.6898 | 198,541 | -0.04(-5.25%) |
Mar 09, 2023 | 0.7900 | 0.7900 | 0.7023 | 0.7280 | 298,395 | -0.06(-7.02%) |
Mar 08, 2023 | 0.7600 | 0.8673 | 0.7600 | 0.7830 | 272,207 | +0.02(+3.03%) |
Mar 07, 2023 | 0.7540 | 0.7800 | 0.7540 | 0.7600 | 28,685 | +0.00(+0.00%) |
Mar 06, 2023 | 0.7600 | 0.7900 | 0.7503 | 0.7600 | 89,038 | +0.00(+0.00%) |
Mar 03, 2023 | 0.7695 | 0.7825 | 0.7600 | 0.7600 | 76,766 | -0.01(-0.68%) |
Mar 02, 2023 | 0.7613 | 0.7864 | 0.7400 | 0.7652 | 130,562 | +0.00(+0.51%) |