Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7500 | 0.8450 | 0.7301 | 0.8436 | 3,065,675 | +0.09(+12.21%) |
May 30, 2023 | 0.6900 | 0.7639 | 0.6900 | 0.7518 | 2,344,036 | +0.06(+9.02%) |
May 26, 2023 | 0.6591 | 0.7014 | 0.6591 | 0.6896 | 1,891,331 | +0.03(+4.07%) |
May 25, 2023 | 0.7400 | 0.7466 | 0.6452 | 0.6626 | 1,878,175 | -0.06(-8.42%) |
May 24, 2023 | 0.7346 | 0.7599 | 0.7020 | 0.7235 | 2,549,337 | -0.02(-2.77%) |
May 23, 2023 | 0.7055 | 0.7730 | 0.6801 | 0.7441 | 4,655,013 | +0.04(+5.47%) |
May 22, 2023 | 0.6100 | 0.7467 | 0.5900 | 0.7055 | 9,301,191 | +0.12(+21.53%) |
May 19, 2023 | 0.6000 | 0.6526 | 0.5800 | 0.5805 | 5,036,535 | -0.01(-0.89%) |
May 18, 2023 | 0.6600 | 0.6691 | 0.5800 | 0.5857 | 7,558,197 | -0.07(-11.27%) |
May 17, 2023 | 0.5844 | 0.6888 | 0.5800 | 0.6601 | 6,044,123 | +0.07(+11.84%) |
May 16, 2023 | 0.6100 | 0.6252 | 0.5522 | 0.5902 | 7,845,757 | -0.04(-5.69%) |
May 15, 2023 | 0.6600 | 0.6700 | 0.6054 | 0.6258 | 5,598,013 | -0.02(-3.74%) |
May 12, 2023 | 0.7700 | 0.7714 | 0.6500 | 0.6501 | 7,759,051 | -0.12(-15.74%) |
May 11, 2023 | 0.7200 | 0.7968 | 0.7108 | 0.7715 | 5,005,591 | +0.05(+6.34%) |
May 10, 2023 | 0.7900 | 0.8099 | 0.7000 | 0.7255 | 9,722,879 | -0.06(-8.16%) |
May 09, 2023 | 0.7900 | 0.8800 | 0.7710 | 0.7900 | 7,782,708 | +0.02(+1.96%) |
May 08, 2023 | 0.8000 | 0.8000 | 0.7200 | 0.7748 | 6,007,943 | +0.01(+1.93%) |
May 05, 2023 | 0.8500 | 0.8595 | 0.7600 | 0.7601 | 6,254,174 | -0.08(-9.32%) |
May 04, 2023 | 0.9389 | 0.9389 | 0.8200 | 0.8382 | 4,568,031 | -0.12(-12.19%) |
May 03, 2023 | 0.9402 | 0.9899 | 0.9021 | 0.9546 | 3,690,705 | -0.00(-0.41%) |
May 02, 2023 | 0.9800 | 1.030 | 0.9020 | 0.9585 | 7,078,046 | -0.00(-0.11%) |
May 01, 2023 | 0.8176 | 0.9899 | 0.8163 | 0.9596 | 10,838,760 | +0.14(+17.37%) |
Apr 28, 2023 | 0.8000 | 0.8292 | 0.7692 | 0.8176 | 6,725,600 | +0.04(+5.32%) |
Apr 27, 2023 | 0.7700 | 0.7897 | 0.7501 | 0.7763 | 2,746,413 | +0.01(+1.62%) |
Apr 26, 2023 | 0.7700 | 0.7993 | 0.7000 | 0.7639 | 3,976,881 | -0.01(-1.42%) |
Apr 25, 2023 | 0.8000 | 0.8299 | 0.7626 | 0.7749 | 4,226,568 | -0.04(-4.33%) |
Apr 24, 2023 | 0.8400 | 0.8948 | 0.7515 | 0.8100 | 7,975,386 | +0.02(+2.77%) |
Apr 21, 2023 | 0.8100 | 0.8474 | 0.7604 | 0.7882 | 5,824,387 | -0.04(-4.80%) |
Apr 20, 2023 | 0.8650 | 0.8794 | 0.8230 | 0.8279 | 3,797,500 | -0.04(-4.84%) |
Apr 19, 2023 | 0.9600 | 0.9599 | 0.8652 | 0.8700 | 3,829,781 | -0.05(-5.68%) |
Apr 18, 2023 | 1.000 | 1.010 | 0.9100 | 0.9224 | 4,987,769 | -0.06(-6.12%) |
Apr 17, 2023 | 0.9900 | 1.050 | 0.9401 | 0.9825 | 6,238,553 | +0.01(+1.31%) |
Apr 14, 2023 | 1.050 | 1.055 | 0.9502 | 0.9698 | 7,453,702 | -0.08(-7.64%) |
Apr 13, 2023 | 1.080 | 1.110 | 1.040 | 1.050 | 3,860,382 | -0.02(-1.87%) |
Apr 12, 2023 | 1.180 | 1.195 | 1.060 | 1.070 | 3,932,442 | -0.08(-6.96%) |
Apr 11, 2023 | 1.270 | 1.280 | 1.140 | 1.150 | 5,032,487 | -0.12(-9.45%) |
Apr 10, 2023 | 1.280 | 1.310 | 1.250 | 1.270 | 2,502,427 | -0.03(-2.31%) |
Apr 06, 2023 | 1.200 | 1.310 | 1.190 | 1.300 | 2,707,300 | +0.09(+7.44%) |
Apr 05, 2023 | 1.270 | 1.315 | 1.180 | 1.210 | 5,125,944 | -0.07(-5.47%) |
Apr 04, 2023 | 1.340 | 1.340 | 1.250 | 1.280 | 4,211,160 | +0.01(+0.79%) |
Apr 03, 2023 | 1.330 | 1.340 | 1.210 | 1.270 | 3,510,337 | -0.09(-6.62%) |
Mar 31, 2023 | 1.360 | 1.370 | 1.320 | 1.360 | 2,016,127 | +0.00(+0.00%) |
Mar 30, 2023 | 1.380 | 1.410 | 1.350 | 1.360 | 1,974,981 | -0.02(-1.45%) |
Mar 29, 2023 | 1.390 | 1.400 | 1.330 | 1.380 | 2,524,432 | -0.01(-0.72%) |
Mar 28, 2023 | 1.370 | 1.420 | 1.340 | 1.390 | 2,769,746 | +0.01(+0.72%) |
Mar 27, 2023 | 1.320 | 1.400 | 1.270 | 1.380 | 4,116,101 | +0.06(+4.55%) |
Mar 24, 2023 | 1.440 | 1.480 | 1.310 | 1.320 | 3,435,664 | -0.13(-8.97%) |
Mar 23, 2023 | 1.340 | 1.500 | 1.340 | 1.450 | 5,554,673 | +0.12(+9.02%) |
Mar 22, 2023 | 1.330 | 1.370 | 1.265 | 1.330 | 3,297,465 | +0.01(+0.76%) |
Mar 21, 2023 | 1.290 | 1.330 | 1.220 | 1.320 | 3,428,533 | +0.04(+3.13%) |
Mar 20, 2023 | 1.240 | 1.320 | 1.210 | 1.280 | 2,916,431 | +0.01(+0.79%) |
Mar 17, 2023 | 1.300 | 1.330 | 1.180 | 1.270 | 6,767,067 | -0.05(-3.79%) |
Mar 16, 2023 | 0.9900 | 1.350 | 0.9900 | 1.320 | 9,900,092 | +0.13(+10.92%) |
Mar 15, 2023 | 1.230 | 1.238 | 1.160 | 1.190 | 3,099,788 | -0.05(-4.03%) |
Mar 14, 2023 | 1.150 | 1.260 | 1.110 | 1.240 | 6,006,736 | +0.07(+5.98%) |
Mar 13, 2023 | 1.090 | 1.170 | 1.040 | 1.170 | 3,562,343 | +0.04(+3.54%) |
Mar 10, 2023 | 1.120 | 1.140 | 1.075 | 1.130 | 2,492,182 | +0.00(+0.00%) |
Mar 09, 2023 | 1.100 | 1.140 | 1.090 | 1.130 | 2,659,833 | +0.04(+3.67%) |
Mar 08, 2023 | 1.120 | 1.130 | 1.080 | 1.090 | 2,323,778 | -0.03(-2.68%) |
Mar 07, 2023 | 1.120 | 1.150 | 1.100 | 1.120 | 3,281,639 | -0.03(-2.61%) |
Mar 06, 2023 | 1.200 | 1.220 | 1.125 | 1.150 | 2,761,038 | -0.03(-2.54%) |
Mar 03, 2023 | 1.180 | 1.190 | 1.140 | 1.180 | 3,388,296 | -0.03(-2.48%) |
Mar 02, 2023 | 1.180 | 1.210 | 1.120 | 1.210 | 3,049,115 | +0.02(+1.68%) |