Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.050 | 1.055 | 1.020 | 1.030 | 47,071 | -0.02(-1.90%) |
May 30, 2023 | 0.9900 | 1.060 | 0.9758 | 1.050 | 40,408 | +0.09(+9.38%) |
May 26, 2023 | 1.000 | 1.000 | 0.9600 | 0.9600 | 28,611 | +0.00(+0.00%) |
May 25, 2023 | 1.040 | 1.060 | 0.9500 | 0.9600 | 108,719 | -0.11(-10.28%) |
May 24, 2023 | 1.040 | 1.090 | 1.040 | 1.070 | 111,879 | +0.03(+2.88%) |
May 23, 2023 | 1.080 | 1.100 | 1.030 | 1.040 | 98,127 | -0.05(-4.59%) |
May 22, 2023 | 1.050 | 1.100 | 1.041 | 1.090 | 213,437 | +0.03(+2.83%) |
May 19, 2023 | 1.080 | 1.150 | 1.015 | 1.060 | 224,710 | -0.02(-1.85%) |
May 18, 2023 | 1.060 | 1.105 | 1.060 | 1.080 | 215,621 | -0.01(-0.92%) |
May 17, 2023 | 1.070 | 1.110 | 1.060 | 1.090 | 214,580 | +0.03(+2.83%) |
May 16, 2023 | 1.100 | 1.140 | 1.060 | 1.060 | 116,937 | -0.02(-1.85%) |
May 15, 2023 | 1.120 | 1.140 | 1.060 | 1.080 | 135,119 | +0.00(+0.00%) |
May 12, 2023 | 1.010 | 1.170 | 0.9801 | 1.080 | 334,007 | +0.10(+10.75%) |
May 11, 2023 | 0.9500 | 1.000 | 0.9500 | 0.9752 | 46,229 | +0.01(+0.67%) |
May 10, 2023 | 0.9500 | 1.030 | 0.9444 | 0.9687 | 168,364 | +0.03(+2.90%) |
May 09, 2023 | 0.9121 | 0.9800 | 0.9117 | 0.9414 | 168,468 | +0.01(+1.23%) |
May 08, 2023 | 0.9432 | 0.9798 | 0.9100 | 0.9300 | 430,545 | -0.02(-2.11%) |
May 05, 2023 | 0.8900 | 0.9799 | 0.8500 | 0.9500 | 166,544 | +0.04(+4.45%) |
May 04, 2023 | 0.9800 | 0.9864 | 0.9000 | 0.9095 | 107,146 | -0.09(-9.05%) |
May 03, 2023 | 1.000 | 1.060 | 1.000 | 1.000 | 70,138 | +0.00(+0.00%) |
May 02, 2023 | 1.130 | 1.140 | 0.9864 | 1.000 | 290,896 | -0.16(-13.79%) |
May 01, 2023 | 1.170 | 1.175 | 1.130 | 1.160 | 133,858 | +0.00(+0.00%) |
Apr 28, 2023 | 1.150 | 1.210 | 1.105 | 1.160 | 278,646 | +0.01(+0.87%) |
Apr 27, 2023 | 1.170 | 1.220 | 1.140 | 1.150 | 202,889 | -0.02(-1.71%) |
Apr 26, 2023 | 1.090 | 1.240 | 1.077 | 1.170 | 252,874 | +0.05(+4.46%) |
Apr 25, 2023 | 1.150 | 1.150 | 1.030 | 1.120 | 561,315 | -0.05(-4.27%) |
Apr 24, 2023 | 1.190 | 1.200 | 1.130 | 1.170 | 338,913 | -0.04(-3.31%) |
Apr 21, 2023 | 1.180 | 1.220 | 1.020 | 1.210 | 855,695 | +0.01(+0.83%) |
Apr 20, 2023 | 1.240 | 1.260 | 1.180 | 1.200 | 401,087 | -0.05(-4.00%) |
Apr 19, 2023 | 1.190 | 1.270 | 1.150 | 1.250 | 587,372 | +0.02(+1.63%) |
Apr 18, 2023 | 1.210 | 1.240 | 1.120 | 1.230 | 847,146 | +0.05(+4.24%) |
Apr 17, 2023 | 1.020 | 1.200 | 0.9480 | 1.180 | 1,463,758 | +0.17(+16.83%) |
Apr 14, 2023 | 0.9911 | 1.010 | 0.9396 | 1.010 | 602,218 | +0.00(+0.00%) |
Apr 13, 2023 | 1.010 | 1.050 | 0.9078 | 1.010 | 775,399 | +0.01(+1.00%) |
Apr 12, 2023 | 0.9900 | 1.010 | 0.9700 | 1.000 | 260,555 | -0.01(-0.99%) |
Apr 11, 2023 | 0.9900 | 1.020 | 0.9800 | 1.010 | 362,183 | -0.01(-0.98%) |
Apr 10, 2023 | 0.9900 | 1.020 | 0.9537 | 1.020 | 433,646 | +0.00(+0.00%) |
Apr 06, 2023 | 0.9700 | 1.020 | 0.9400 | 1.020 | 387,028 | +0.00(+0.00%) |
Apr 05, 2023 | 1.050 | 1.050 | 0.9100 | 1.020 | 181,411 | -0.01(-0.97%) |
Apr 04, 2023 | 1.050 | 1.060 | 0.9414 | 1.030 | 254,309 | -0.01(-0.96%) |
Apr 03, 2023 | 1.010 | 1.050 | 0.9686 | 1.040 | 630,868 | +0.03(+2.97%) |
Mar 31, 2023 | 0.8900 | 1.020 | 0.8800 | 1.010 | 790,398 | +0.13(+14.77%) |
Mar 30, 2023 | 0.8800 | 0.9149 | 0.8500 | 0.8800 | 312,489 | +0.00(+0.00%) |
Mar 29, 2023 | 0.8100 | 0.8900 | 0.7716 | 0.8800 | 293,803 | +0.05(+6.02%) |
Mar 28, 2023 | 0.8400 | 0.8500 | 0.7000 | 0.8300 | 373,084 | +0.00(+0.55%) |
Mar 27, 2023 | 0.7000 | 0.8255 | 0.6400 | 0.8255 | 502,499 | +0.15(+21.40%) |
Mar 24, 2023 | 0.5264 | 0.6990 | 0.5264 | 0.6800 | 477,304 | +0.15(+27.20%) |
Mar 23, 2023 | 0.6000 | 0.6058 | 0.5099 | 0.5346 | 368,652 | -0.08(-12.36%) |
Mar 22, 2023 | 0.6200 | 0.6500 | 0.5800 | 0.6100 | 162,248 | +0.02(+3.09%) |
Mar 21, 2023 | 0.5400 | 0.6600 | 0.5300 | 0.5917 | 550,321 | +0.07(+13.40%) |
Mar 20, 2023 | 0.4700 | 0.5800 | 0.4401 | 0.5218 | 928,679 | +0.10(+24.24%) |
Mar 17, 2023 | 0.4400 | 0.4490 | 0.4070 | 0.4200 | 186,351 | -0.02(-4.00%) |
Mar 16, 2023 | 0.4300 | 0.4700 | 0.4050 | 0.4375 | 126,561 | +0.01(+1.74%) |
Mar 15, 2023 | 0.4300 | 0.4599 | 0.4300 | 0.4300 | 41,569 | -0.01(-2.25%) |
Mar 14, 2023 | 0.4500 | 0.4500 | 0.4351 | 0.4399 | 37,069 | -0.01(-1.68%) |
Mar 13, 2023 | 0.4623 | 0.4668 | 0.4392 | 0.4474 | 44,422 | -0.02(-4.61%) |
Mar 10, 2023 | 0.4324 | 0.4840 | 0.4300 | 0.4690 | 41,358 | +0.04(+9.07%) |
Mar 09, 2023 | 0.4500 | 0.4700 | 0.4250 | 0.4300 | 49,668 | -0.03(-5.54%) |
Mar 08, 2023 | 0.4470 | 0.4820 | 0.4466 | 0.4552 | 54,438 | -0.00(-1.04%) |
Mar 07, 2023 | 0.4990 | 0.4990 | 0.4521 | 0.4600 | 94,818 | +0.01(+1.10%) |
Mar 06, 2023 | 0.4500 | 0.4626 | 0.4450 | 0.4550 | 58,318 | +0.01(+1.13%) |
Mar 03, 2023 | 0.4505 | 0.4505 | 0.4443 | 0.4499 | 57,903 | +0.01(+1.26%) |
Mar 02, 2023 | 0.4500 | 0.4500 | 0.4310 | 0.4443 | 34,606 | +0.01(+2.75%) |