Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8300 | 0.8540 | 0.8111 | 0.8500 | 48,574 | +0.04(+4.69%) |
May 30, 2023 | 0.8000 | 0.8600 | 0.7900 | 0.8119 | 63,634 | -0.02(-2.18%) |
May 26, 2023 | 0.8286 | 0.8579 | 0.8020 | 0.8300 | 106,252 | -0.01(-1.00%) |
May 25, 2023 | 0.8400 | 0.8938 | 0.7850 | 0.8384 | 154,724 | +0.02(+2.24%) |
May 24, 2023 | 0.8100 | 0.8650 | 0.8010 | 0.8200 | 130,826 | +0.01(+0.99%) |
May 23, 2023 | 0.8000 | 0.8490 | 0.7900 | 0.8120 | 84,725 | -0.02(-1.93%) |
May 22, 2023 | 0.8100 | 0.8355 | 0.7800 | 0.8280 | 58,623 | -0.00(-0.48%) |
May 19, 2023 | 0.9100 | 0.9100 | 0.8210 | 0.8320 | 140,356 | -0.07(-7.57%) |
May 18, 2023 | 0.8800 | 0.9384 | 0.8400 | 0.9001 | 140,433 | +0.02(+2.16%) |
May 17, 2023 | 0.9300 | 0.9462 | 0.8300 | 0.8811 | 193,957 | -0.07(-7.05%) |
May 16, 2023 | 0.9200 | 0.9800 | 0.9000 | 0.9479 | 203,169 | -0.01(-1.46%) |
May 15, 2023 | 0.9030 | 0.9949 | 0.8933 | 0.9619 | 109,652 | +0.06(+6.51%) |
May 12, 2023 | 0.9500 | 0.9900 | 0.9000 | 0.9031 | 224,369 | -0.10(-9.69%) |
May 11, 2023 | 0.9400 | 1.110 | 0.8950 | 1.000 | 1,491,966 | +0.06(+6.70%) |
May 10, 2023 | 0.9500 | 0.9975 | 0.9200 | 0.9372 | 166,474 | -0.02(-2.37%) |
May 09, 2023 | 1.090 | 1.100 | 0.9480 | 0.9600 | 245,603 | -0.13(-11.93%) |
May 08, 2023 | 1.110 | 1.150 | 1.010 | 1.090 | 328,355 | -0.01(-0.91%) |
May 05, 2023 | 1.040 | 1.270 | 1.030 | 1.100 | 718,790 | -0.05(-4.35%) |
May 04, 2023 | 1.350 | 1.350 | 1.100 | 1.150 | 787,924 | -0.20(-14.81%) |
May 03, 2023 | 1.210 | 1.450 | 1.050 | 1.350 | 3,212,578 | +0.03(+2.27%) |
May 02, 2023 | 1.060 | 1.680 | 1.000 | 1.320 | 17,953,096 | +0.31(+30.69%) |
May 01, 2023 | 0.8200 | 1.250 | 0.7465 | 1.010 | 6,832,673 | +0.21(+26.74%) |
Apr 28, 2023 | 0.7400 | 0.8490 | 0.7100 | 0.7969 | 898,269 | +0.10(+13.75%) |
Apr 27, 2023 | 0.6900 | 0.7200 | 0.6801 | 0.7006 | 671,135 | -0.01(-1.32%) |
Apr 26, 2023 | 0.7000 | 0.7250 | 0.6800 | 0.7100 | 137,824 | +0.01(+1.41%) |
Apr 25, 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7001 | 100,491 | -0.05(-6.06%) |
Apr 24, 2023 | 0.7997 | 0.7997 | 0.7037 | 0.7453 | 167,401 | -0.07(-8.12%) |
Apr 21, 2023 | 0.7400 | 0.8600 | 0.6600 | 0.8112 | 1,021,792 | +0.08(+11.08%) |
Apr 20, 2023 | 0.8200 | 0.8350 | 0.6820 | 0.7303 | 603,811 | -0.07(-8.17%) |
Apr 19, 2023 | 0.7400 | 0.8410 | 0.7400 | 0.7953 | 2,370,048 | +0.10(+14.20%) |
Apr 18, 2023 | 0.7200 | 0.7350 | 0.6809 | 0.6964 | 133,092 | -0.02(-3.28%) |
Apr 17, 2023 | 0.7300 | 0.7601 | 0.7117 | 0.7200 | 204,027 | -0.04(-5.26%) |
Apr 14, 2023 | 0.8200 | 0.8220 | 0.7300 | 0.7600 | 438,769 | -0.06(-7.46%) |
Apr 13, 2023 | 0.8800 | 0.9100 | 0.8000 | 0.8213 | 582,799 | -0.09(-9.75%) |
Apr 12, 2023 | 0.9300 | 0.9890 | 0.8610 | 0.9100 | 547,566 | -0.01(-0.60%) |
Apr 11, 2023 | 1.000 | 1.150 | 0.9000 | 0.9155 | 744,967 | -0.06(-6.59%) |
Apr 10, 2023 | 1.180 | 1.180 | 0.9150 | 0.9801 | 1,268,144 | -0.23(-19.00%) |
Apr 06, 2023 | 0.8500 | 1.330 | 0.8200 | 1.210 | 15,099,127 | +0.33(+37.42%) |
Apr 05, 2023 | 1.320 | 1.370 | 0.8566 | 0.8805 | 5,257,576 | -0.58(-39.69%) |
Apr 04, 2023 | 1.000 | 1.880 | 0.9992 | 1.460 | 91,456,368 | +0.85(+139.34%) |
Apr 03, 2023 | 0.5900 | 0.6400 | 0.5900 | 0.6100 | 46,639 | +0.01(+1.67%) |
Mar 31, 2023 | 0.5900 | 0.6050 | 0.5800 | 0.6000 | 70,695 | -0.01(-0.83%) |
Mar 30, 2023 | 0.5200 | 0.6193 | 0.5200 | 0.6050 | 319,151 | +0.07(+12.29%) |
Mar 29, 2023 | 0.5400 | 0.5537 | 0.5200 | 0.5388 | 111,352 | -0.01(-1.16%) |
Mar 28, 2023 | 0.5501 | 0.5566 | 0.5300 | 0.5451 | 77,438 | -0.01(-2.64%) |
Mar 27, 2023 | 0.5459 | 0.5800 | 0.5410 | 0.5599 | 49,856 | -0.00(-0.02%) |
Mar 24, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5600 | 74,166 | -0.03(-5.08%) |
Mar 23, 2023 | 0.5800 | 0.6000 | 0.5670 | 0.5900 | 102,342 | +0.01(+1.72%) |
Mar 22, 2023 | 0.5600 | 0.5900 | 0.5410 | 0.5800 | 63,741 | +0.02(+3.57%) |
Mar 21, 2023 | 0.5705 | 0.6100 | 0.5444 | 0.5600 | 223,846 | -0.06(-9.44%) |
Mar 20, 2023 | 0.6700 | 0.6799 | 0.6100 | 0.6184 | 153,166 | -0.04(-6.30%) |
Mar 17, 2023 | 0.6200 | 0.6764 | 0.6200 | 0.6600 | 218,834 | +0.04(+6.45%) |
Mar 16, 2023 | 0.5789 | 0.6200 | 0.5600 | 0.6200 | 166,559 | +0.04(+7.10%) |
Mar 15, 2023 | 0.5700 | 0.5900 | 0.5411 | 0.5789 | 305,113 | -0.03(-5.10%) |
Mar 14, 2023 | 0.6800 | 0.6900 | 0.6000 | 0.6100 | 317,702 | -0.08(-12.20%) |
Mar 13, 2023 | 0.7100 | 0.7800 | 0.6150 | 0.6948 | 346,861 | -0.09(-10.92%) |
Mar 10, 2023 | 0.7200 | 0.8100 | 0.7200 | 0.7800 | 420,770 | -0.03(-3.70%) |
Mar 09, 2023 | 0.8200 | 0.8800 | 0.7075 | 0.8100 | 794,144 | -0.06(-6.90%) |
Mar 08, 2023 | 0.9000 | 0.9800 | 0.8001 | 0.8700 | 1,021,324 | -0.16(-15.53%) |
Mar 07, 2023 | 1.090 | 1.090 | 1.010 | 1.030 | 1,328,678 | -0.11(-9.65%) |
Mar 06, 2023 | 1.110 | 1.280 | 1.050 | 1.140 | 8,438,855 | +0.14(+14.00%) |
Mar 03, 2023 | 1.600 | 1.600 | 0.9900 | 1.000 | 3,837,238 | -0.46(-31.51%) |
Mar 02, 2023 | 1.610 | 1.680 | 1.450 | 1.460 | 182,798 | -0.32(-17.98%) |