Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7900 | 0.8066 | 0.7700 | 0.7900 | 60,621 | -0.02(-2.05%) |
May 30, 2023 | 0.8300 | 0.8450 | 0.7904 | 0.8065 | 48,137 | -0.05(-5.65%) |
May 26, 2023 | 0.7700 | 0.8548 | 0.7550 | 0.8548 | 106,554 | +0.08(+10.97%) |
May 25, 2023 | 0.8600 | 0.8795 | 0.7702 | 0.7703 | 162,041 | -0.08(-9.38%) |
May 24, 2023 | 0.9600 | 0.9700 | 0.8000 | 0.8500 | 1,250,180 | -0.03(-2.97%) |
May 23, 2023 | 0.9600 | 0.9697 | 0.8704 | 0.8760 | 40,464 | -0.00(-0.21%) |
May 22, 2023 | 0.8900 | 0.9100 | 0.8703 | 0.8778 | 57,664 | -0.03(-3.54%) |
May 19, 2023 | 0.9200 | 0.9300 | 0.8932 | 0.9100 | 29,449 | -0.02(-2.13%) |
May 18, 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9298 | 40,846 | -0.02(-1.85%) |
May 17, 2023 | 0.9100 | 0.9600 | 0.8750 | 0.9473 | 153,569 | +0.05(+5.26%) |
May 16, 2023 | 0.8700 | 0.9098 | 0.8700 | 0.9000 | 65,897 | +0.04(+4.80%) |
May 15, 2023 | 0.8500 | 0.8999 | 0.8348 | 0.8588 | 61,819 | +0.02(+2.17%) |
May 12, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8406 | 77,051 | -0.05(-5.55%) |
May 11, 2023 | 0.9000 | 0.9200 | 0.8816 | 0.8900 | 53,477 | -0.04(-4.28%) |
May 10, 2023 | 0.8598 | 0.9500 | 0.8317 | 0.9298 | 75,549 | +0.07(+8.12%) |
May 09, 2023 | 0.7801 | 0.8998 | 0.7800 | 0.8600 | 133,417 | +0.08(+10.23%) |
May 08, 2023 | 0.7777 | 0.8000 | 0.7546 | 0.7802 | 48,565 | +0.03(+3.39%) |
May 05, 2023 | 0.7800 | 0.7998 | 0.7254 | 0.7546 | 90,782 | -0.03(-3.90%) |
May 04, 2023 | 0.8000 | 0.8000 | 0.7801 | 0.7852 | 30,817 | -0.02(-1.87%) |
May 03, 2023 | 0.7518 | 0.8299 | 0.7518 | 0.8002 | 55,541 | +0.01(+1.29%) |
May 02, 2023 | 0.7844 | 0.8000 | 0.7511 | 0.7900 | 15,096 | +0.01(+0.73%) |
May 01, 2023 | 0.7600 | 0.8069 | 0.7495 | 0.7843 | 98,149 | +0.01(+1.86%) |
Apr 28, 2023 | 0.7500 | 0.7800 | 0.7400 | 0.7700 | 65,330 | +0.03(+4.04%) |
Apr 27, 2023 | 0.7800 | 0.7800 | 0.7350 | 0.7401 | 58,811 | -0.00(-0.39%) |
Apr 26, 2023 | 0.7201 | 0.7458 | 0.7200 | 0.7430 | 41,528 | +0.02(+2.33%) |
Apr 25, 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7261 | 36,366 | -0.02(-3.17%) |
Apr 24, 2023 | 0.7600 | 0.7601 | 0.7400 | 0.7499 | 21,430 | -0.01(-0.73%) |
Apr 21, 2023 | 0.7400 | 0.7626 | 0.7400 | 0.7554 | 15,744 | +0.02(+2.05%) |
Apr 20, 2023 | 0.7400 | 0.7540 | 0.7400 | 0.7402 | 6,440 | -0.02(-2.61%) |
Apr 19, 2023 | 0.7700 | 0.7949 | 0.7200 | 0.7600 | 76,355 | +0.01(+1.32%) |
Apr 18, 2023 | 0.7400 | 0.7700 | 0.7400 | 0.7501 | 27,384 | -0.02(-1.96%) |
Apr 17, 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7651 | 15,246 | +0.02(+3.36%) |
Apr 14, 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7402 | 26,243 | -0.00(-0.32%) |
Apr 13, 2023 | 0.7000 | 0.8000 | 0.7000 | 0.7426 | 32,436 | +0.02(+3.10%) |
Apr 12, 2023 | 0.7501 | 0.7600 | 0.7200 | 0.7203 | 38,446 | -0.02(-3.28%) |
Apr 11, 2023 | 0.7400 | 0.7600 | 0.7410 | 0.7447 | 14,113 | +0.00(+0.54%) |
Apr 10, 2023 | 0.8100 | 0.8100 | 0.7205 | 0.7407 | 42,679 | -0.03(-3.81%) |
Apr 06, 2023 | 0.7800 | 0.7899 | 0.7600 | 0.7700 | 23,137 | -0.01(-1.87%) |
Apr 05, 2023 | 0.7700 | 0.7998 | 0.7700 | 0.7847 | 8,274 | +0.00(+0.28%) |
Apr 04, 2023 | 0.7800 | 0.7937 | 0.7724 | 0.7825 | 20,486 | -0.02(-2.19%) |
Apr 03, 2023 | 0.8100 | 0.8117 | 0.7750 | 0.8000 | 31,072 | -0.01(-0.97%) |
Mar 31, 2023 | 0.8000 | 0.8078 | 0.7842 | 0.8078 | 30,194 | +0.02(+2.25%) |
Mar 30, 2023 | 0.7702 | 0.8000 | 0.7702 | 0.7900 | 16,995 | +0.00(+0.00%) |
Mar 29, 2023 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 25,268 | -0.01(-1.25%) |
Mar 28, 2023 | 0.7751 | 0.8100 | 0.7502 | 0.8000 | 74,201 | +0.02(+2.56%) |
Mar 27, 2023 | 0.7798 | 0.7900 | 0.7442 | 0.7800 | 68,844 | -0.01(-1.58%) |
Mar 24, 2023 | 0.7980 | 0.8136 | 0.7602 | 0.7925 | 16,548 | +0.01(+1.68%) |
Mar 23, 2023 | 0.8112 | 0.8500 | 0.7630 | 0.7794 | 44,862 | +0.01(+0.88%) |
Mar 22, 2023 | 0.7680 | 0.7812 | 0.7500 | 0.7726 | 6,721 | -0.00(-0.31%) |
Mar 21, 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7750 | 20,982 | +0.02(+1.97%) |
Mar 20, 2023 | 0.7500 | 0.7750 | 0.7453 | 0.7600 | 38,993 | -0.02(-2.10%) |
Mar 17, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7763 | 24,757 | -0.02(-2.66%) |
Mar 16, 2023 | 0.7899 | 0.8004 | 0.7531 | 0.7975 | 23,352 | +0.01(+0.92%) |
Mar 15, 2023 | 0.7900 | 0.8200 | 0.7900 | 0.7902 | 22,756 | +0.00(+0.03%) |
Mar 14, 2023 | 0.7900 | 0.8416 | 0.7702 | 0.7900 | 49,587 | +0.01(+1.18%) |
Mar 13, 2023 | 0.7364 | 0.7998 | 0.7000 | 0.7808 | 83,795 | +0.06(+8.66%) |
Mar 10, 2023 | 0.8000 | 0.8002 | 0.7000 | 0.7186 | 252,824 | -0.08(-10.44%) |
Mar 09, 2023 | 0.8400 | 0.8799 | 0.8012 | 0.8024 | 42,245 | -0.04(-4.50%) |
Mar 08, 2023 | 0.9230 | 0.9499 | 0.8400 | 0.8402 | 103,088 | -0.06(-6.14%) |
Mar 07, 2023 | 0.9100 | 0.9399 | 0.8702 | 0.8952 | 207,452 | -0.04(-4.76%) |
Mar 06, 2023 | 0.9163 | 0.9500 | 0.8130 | 0.9399 | 2,471,805 | +0.13(+16.32%) |
Mar 03, 2023 | 0.7977 | 0.8080 | 0.7702 | 0.8080 | 32,773 | +0.01(+1.29%) |
Mar 02, 2023 | 0.8600 | 0.8550 | 0.7700 | 0.7977 | 32,382 | -0.01(-1.52%) |