Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.5396 | 0.5500 | 0.5174 | 0.5380 | 369,997 | +0.00(+0.19%) |
May 30, 2023 | 0.5600 | 0.5700 | 0.5195 | 0.5370 | 841,351 | -0.01(-2.19%) |
May 26, 2023 | 0.4890 | 0.5600 | 0.4850 | 0.5490 | 1,259,923 | +0.06(+11.84%) |
May 25, 2023 | 0.5100 | 0.5100 | 0.4890 | 0.4909 | 1,015,726 | -0.02(-4.03%) |
May 24, 2023 | 0.5300 | 0.5300 | 0.5024 | 0.5115 | 449,714 | -0.02(-3.44%) |
May 23, 2023 | 0.5200 | 0.5300 | 0.5050 | 0.5297 | 890,405 | -0.00(-0.04%) |
May 22, 2023 | 0.5000 | 0.5500 | 0.4905 | 0.5299 | 876,414 | +0.01(+2.89%) |
May 19, 2023 | 0.5300 | 0.5300 | 0.4906 | 0.5150 | 2,730,015 | +0.00(+0.61%) |
May 18, 2023 | 0.6900 | 0.6880 | 0.4905 | 0.5119 | 5,356,240 | -0.17(-24.53%) |
May 17, 2023 | 0.6889 | 0.6999 | 0.6505 | 0.6783 | 660,707 | +0.02(+2.48%) |
May 16, 2023 | 0.7400 | 0.7499 | 0.6500 | 0.6619 | 715,509 | -0.05(-6.38%) |
May 15, 2023 | 0.7286 | 0.7298 | 0.7000 | 0.7070 | 510,551 | -0.01(-1.39%) |
May 12, 2023 | 0.7150 | 0.7369 | 0.7000 | 0.7170 | 518,444 | -0.00(-0.61%) |
May 11, 2023 | 0.7500 | 0.7590 | 0.7080 | 0.7214 | 317,565 | -0.02(-2.12%) |
May 10, 2023 | 0.7305 | 0.7536 | 0.7152 | 0.7370 | 427,476 | +0.01(+0.96%) |
May 09, 2023 | 0.7500 | 0.7578 | 0.7102 | 0.7300 | 496,249 | -0.01(-1.75%) |
May 08, 2023 | 0.7600 | 0.7669 | 0.7300 | 0.7430 | 466,784 | +0.01(+1.43%) |
May 05, 2023 | 0.7300 | 0.7446 | 0.7300 | 0.7325 | 413,993 | -0.00(-0.34%) |
May 04, 2023 | 0.7300 | 0.7499 | 0.7300 | 0.7350 | 325,837 | -0.00(-0.47%) |
May 03, 2023 | 0.7685 | 0.7685 | 0.7350 | 0.7385 | 247,085 | -0.02(-3.27%) |
May 02, 2023 | 0.7800 | 0.7898 | 0.7600 | 0.7635 | 415,187 | -0.02(-2.48%) |
May 01, 2023 | 0.7700 | 0.7900 | 0.7401 | 0.7829 | 351,986 | +0.02(+2.07%) |
Apr 28, 2023 | 0.7400 | 0.7800 | 0.7317 | 0.7670 | 131,007 | +0.03(+3.62%) |
Apr 27, 2023 | 0.7300 | 0.7698 | 0.7300 | 0.7402 | 441,235 | +0.01(+1.38%) |
Apr 26, 2023 | 0.7300 | 0.7398 | 0.7300 | 0.7301 | 395,610 | -0.01(-0.83%) |
Apr 25, 2023 | 0.7789 | 0.7789 | 0.7000 | 0.7362 | 197,837 | -0.04(-5.62%) |
Apr 24, 2023 | 0.7000 | 0.7999 | 0.7000 | 0.7800 | 601,703 | +0.07(+9.57%) |
Apr 21, 2023 | 0.7182 | 0.7300 | 0.7000 | 0.7119 | 300,883 | -0.00(-0.43%) |
Apr 20, 2023 | 0.7400 | 0.7498 | 0.7000 | 0.7150 | 481,369 | -0.02(-3.37%) |
Apr 19, 2023 | 0.7800 | 0.7969 | 0.7320 | 0.7399 | 300,889 | -0.05(-6.70%) |
Apr 18, 2023 | 0.8125 | 0.8125 | 0.7800 | 0.7930 | 534,594 | -0.01(-1.37%) |
Apr 17, 2023 | 0.8100 | 0.8400 | 0.8000 | 0.8040 | 373,268 | -0.01(-0.73%) |
Apr 14, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8099 | 742,977 | -0.01(-0.72%) |
Apr 13, 2023 | 0.7300 | 0.8350 | 0.7300 | 0.8158 | 1,253,802 | +0.08(+10.45%) |
Apr 12, 2023 | 0.7494 | 0.7500 | 0.7200 | 0.7386 | 401,219 | +0.00(+0.29%) |
Apr 11, 2023 | 0.7500 | 0.7600 | 0.7201 | 0.7365 | 318,541 | +0.01(+0.68%) |
Apr 10, 2023 | 0.7300 | 0.7499 | 0.7200 | 0.7315 | 202,962 | +0.01(+0.90%) |
Apr 06, 2023 | 0.7225 | 0.7500 | 0.7201 | 0.7250 | 206,337 | -0.00(-0.48%) |
Apr 05, 2023 | 0.7689 | 0.7689 | 0.7100 | 0.7285 | 288,153 | -0.02(-2.87%) |
Apr 04, 2023 | 0.7911 | 0.8290 | 0.7421 | 0.7500 | 496,797 | -0.06(-7.41%) |
Apr 03, 2023 | 0.8300 | 0.8351 | 0.7561 | 0.8100 | 592,152 | -0.01(-1.22%) |
Mar 31, 2023 | 0.7600 | 0.8267 | 0.7251 | 0.8200 | 856,553 | +0.08(+10.22%) |
Mar 30, 2023 | 0.7800 | 0.7800 | 0.7420 | 0.7440 | 238,692 | -0.03(-3.38%) |
Mar 29, 2023 | 0.7400 | 0.7800 | 0.7400 | 0.7700 | 180,809 | +0.03(+4.05%) |
Mar 28, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | 104,820 | -0.01(-1.33%) |
Mar 27, 2023 | 0.7797 | 0.7990 | 0.7401 | 0.7500 | 443,359 | -0.00(-0.58%) |
Mar 24, 2023 | 0.7867 | 0.7900 | 0.7306 | 0.7544 | 212,030 | +0.01(+0.99%) |
Mar 23, 2023 | 0.7303 | 0.7500 | 0.7200 | 0.7470 | 135,513 | +0.02(+3.33%) |
Mar 22, 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7229 | 136,044 | +0.01(+1.02%) |
Mar 21, 2023 | 0.7250 | 0.7300 | 0.7000 | 0.7156 | 516,031 | +0.01(+0.75%) |
Mar 20, 2023 | 0.7280 | 0.7386 | 0.7010 | 0.7103 | 340,403 | +0.01(+1.47%) |
Mar 17, 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | 880,391 | -0.04(-5.41%) |
Mar 16, 2023 | 0.7400 | 0.7400 | 0.7102 | 0.7400 | 245,613 | +0.02(+2.54%) |
Mar 15, 2023 | 0.7200 | 0.7351 | 0.7100 | 0.7217 | 397,844 | +0.01(+0.98%) |
Mar 14, 2023 | 0.7200 | 0.7500 | 0.7010 | 0.7147 | 414,073 | +0.00(+0.51%) |
Mar 13, 2023 | 0.7182 | 0.7400 | 0.7100 | 0.7111 | 335,117 | -0.01(-1.24%) |
Mar 10, 2023 | 0.7634 | 0.7661 | 0.7150 | 0.7200 | 535,644 | -0.05(-5.89%) |
Mar 09, 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7651 | 156,322 | -0.02(-2.78%) |
Mar 08, 2023 | 0.8300 | 0.8300 | 0.7403 | 0.7870 | 447,333 | -0.04(-5.41%) |
Mar 07, 2023 | 0.8100 | 0.8399 | 0.7800 | 0.8320 | 424,724 | +0.02(+2.72%) |
Mar 06, 2023 | 0.7800 | 0.8100 | 0.7504 | 0.8100 | 783,855 | +0.04(+5.73%) |
Mar 03, 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7661 | 1,085,242 | +0.02(+2.15%) |
Mar 02, 2023 | 0.7500 | 0.7500 | 0.7250 | 0.7500 | 438,701 | +0.00(+0.01%) |