Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7496 | 0.7700 | 0.7000 | 0.7060 | 148,523 | -0.08(-10.04%) |
May 30, 2023 | 0.6600 | 0.8136 | 0.6600 | 0.7848 | 578,476 | +0.05(+7.51%) |
May 26, 2023 | 0.6488 | 0.7497 | 0.6127 | 0.7300 | 760,644 | +0.03(+4.29%) |
May 25, 2023 | 0.9400 | 1.050 | 0.7000 | 0.7000 | 17,517,000 | +0.23(+48.94%) |
May 24, 2023 | 0.5000 | 0.5450 | 0.4600 | 0.4700 | 2,919,092 | -0.05(-9.62%) |
May 23, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 21,190 | +0.01(+1.94%) |
May 22, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5101 | 18,008 | +0.02(+5.02%) |
May 19, 2023 | 0.5000 | 0.5499 | 0.4610 | 0.4857 | 53,280 | -0.02(-3.36%) |
May 18, 2023 | 0.5300 | 0.5500 | 0.4901 | 0.5026 | 65,699 | -0.02(-3.20%) |
May 17, 2023 | 0.4751 | 0.5500 | 0.4300 | 0.5192 | 78,394 | +0.01(+1.80%) |
May 16, 2023 | 0.6100 | 0.6100 | 0.3301 | 0.5100 | 342,339 | -0.12(-19.06%) |
May 15, 2023 | 0.6243 | 0.6700 | 0.6243 | 0.6301 | 23,642 | +0.00(+0.00%) |
May 12, 2023 | 0.6799 | 0.6799 | 0.6301 | 0.6301 | 10,735 | -0.00(-0.40%) |
May 11, 2023 | 0.6500 | 0.6500 | 0.6250 | 0.6326 | 3,559 | -0.05(-6.97%) |
May 10, 2023 | 0.6400 | 0.6800 | 0.6200 | 0.6800 | 29,495 | +0.05(+7.95%) |
May 09, 2023 | 0.6328 | 0.6352 | 0.6160 | 0.6299 | 5,046 | -0.00(-0.49%) |
May 08, 2023 | 0.6160 | 0.6468 | 0.6160 | 0.6330 | 6,316 | +0.01(+2.41%) |
May 05, 2023 | 0.6284 | 0.6499 | 0.6181 | 0.6181 | 12,079 | -0.01(-1.64%) |
May 04, 2023 | 0.6100 | 0.6895 | 0.6038 | 0.6284 | 18,208 | -0.02(-3.32%) |
May 03, 2023 | 0.6800 | 0.6925 | 0.6500 | 0.6500 | 11,702 | +0.00(+0.00%) |
May 02, 2023 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 8,330 | +0.02(+3.17%) |
May 01, 2023 | 0.6000 | 0.6510 | 0.6000 | 0.6300 | 5,437 | +0.01(+1.83%) |
Apr 28, 2023 | 0.6018 | 0.6300 | 0.6018 | 0.6187 | 10,370 | -0.01(-1.82%) |
Apr 27, 2023 | 0.6800 | 0.6799 | 0.6300 | 0.6302 | 6,932 | +0.02(+3.40%) |
Apr 26, 2023 | 0.6338 | 0.6445 | 0.6000 | 0.6095 | 10,685 | +0.01(+1.40%) |
Apr 25, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6011 | 2,266 | -0.02(-3.05%) |
Apr 24, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 2,704 | -0.01(-1.74%) |
Apr 21, 2023 | 0.6062 | 0.6555 | 0.6000 | 0.6310 | 18,191 | +0.00(+0.35%) |
Apr 20, 2023 | 0.6021 | 0.6570 | 0.6021 | 0.6288 | 1,285 | -0.05(-7.53%) |
Apr 19, 2023 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 4,592 | -0.00(-0.09%) |
Apr 18, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6806 | 20,673 | -0.02(-3.02%) |
Apr 17, 2023 | 0.6350 | 0.7200 | 0.6290 | 0.7018 | 31,663 | +0.05(+7.94%) |
Apr 14, 2023 | 0.6502 | 0.6502 | 0.6502 | 0.6502 | 479 | -0.02(-2.50%) |
Apr 13, 2023 | 0.6200 | 0.6800 | 0.6121 | 0.6669 | 6,190 | +0.03(+5.52%) |
Apr 12, 2023 | 0.6300 | 0.7000 | 0.6300 | 0.6320 | 16,212 | +0.00(+0.32%) |
Apr 11, 2023 | 0.5900 | 0.6600 | 0.5884 | 0.6300 | 21,015 | +0.02(+3.89%) |
Apr 10, 2023 | 0.6050 | 0.6220 | 0.6050 | 0.6064 | 8,074 | +0.00(+0.23%) |
Apr 06, 2023 | 0.6014 | 0.6699 | 0.5600 | 0.6050 | 86,898 | -0.07(-9.70%) |
Apr 05, 2023 | 0.6942 | 0.6942 | 0.6261 | 0.6700 | 7,471 | +0.01(+1.32%) |
Apr 04, 2023 | 0.6800 | 0.7100 | 0.6112 | 0.6613 | 7,375 | -0.02(-3.04%) |
Apr 03, 2023 | 0.7245 | 0.7246 | 0.6801 | 0.6820 | 2,112 | -0.01(-1.16%) |
Mar 31, 2023 | 0.7399 | 0.7399 | 0.6520 | 0.6900 | 54,300 | -0.03(-3.52%) |
Mar 30, 2023 | 0.6808 | 0.7152 | 0.6808 | 0.7152 | 5,909 | -0.02(-2.36%) |
Mar 29, 2023 | 0.7000 | 0.7500 | 0.7050 | 0.7325 | 13,961 | +0.03(+3.90%) |
Mar 28, 2023 | 0.6500 | 0.7075 | 0.6500 | 0.7050 | 11,739 | +0.01(+1.44%) |
Mar 27, 2023 | 0.6900 | 0.7000 | 0.6600 | 0.6950 | 13,749 | -0.01(-0.71%) |
Mar 24, 2023 | 0.6899 | 0.7000 | 0.6899 | 0.7000 | 4,236 | -0.01(-1.41%) |
Mar 23, 2023 | 0.7058 | 0.7270 | 0.6111 | 0.7100 | 48,532 | +0.02(+2.16%) |
Mar 22, 2023 | 0.7400 | 0.7400 | 0.6950 | 0.6950 | 4,685 | -0.05(-6.08%) |
Mar 21, 2023 | 0.7300 | 0.7540 | 0.7102 | 0.7400 | 9,045 | -0.03(-3.73%) |
Mar 20, 2023 | 0.7282 | 0.7800 | 0.6750 | 0.7687 | 23,648 | +0.04(+5.56%) |
Mar 17, 2023 | 0.7000 | 0.7599 | 0.6726 | 0.7282 | 25,948 | -0.00(-0.26%) |
Mar 16, 2023 | 0.7000 | 0.7700 | 0.6703 | 0.7301 | 34,006 | +0.02(+3.49%) |
Mar 15, 2023 | 0.7455 | 0.8100 | 0.7000 | 0.7055 | 20,878 | -0.00(-0.63%) |
Mar 14, 2023 | 0.7068 | 0.8461 | 0.7000 | 0.7100 | 43,279 | +0.01(+1.43%) |
Mar 13, 2023 | 0.6600 | 0.7000 | 0.6500 | 0.7000 | 26,483 | +0.00(+0.53%) |
Mar 10, 2023 | 0.6647 | 0.6980 | 0.6620 | 0.6963 | 33,111 | -0.00(-0.53%) |
Mar 09, 2023 | 0.6919 | 0.7264 | 0.6797 | 0.7000 | 13,454 | -0.02(-3.34%) |
Mar 08, 2023 | 0.6700 | 0.7242 | 0.6700 | 0.7242 | 21,113 | +0.03(+4.94%) |
Mar 07, 2023 | 0.6868 | 0.7460 | 0.6868 | 0.6901 | 30,845 | -0.02(-2.53%) |
Mar 06, 2023 | 0.7115 | 0.7702 | 0.6635 | 0.7080 | 108,101 | -0.03(-4.00%) |
Mar 03, 2023 | 0.7350 | 0.7600 | 0.7112 | 0.7375 | 40,964 | -0.02(-3.14%) |
Mar 02, 2023 | 0.7311 | 0.7690 | 0.7300 | 0.7614 | 32,760 | -0.01(-1.13%) |