Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8967 | 0.9487 | 0.8130 | 0.8301 | 12,343,546 | -0.09(-9.99%) |
May 30, 2023 | 0.9661 | 0.9690 | 0.8521 | 0.9222 | 6,679,079 | -0.03(-3.40%) |
May 26, 2023 | 0.8750 | 0.9636 | 0.8400 | 0.9547 | 6,422,914 | +0.08(+9.22%) |
May 25, 2023 | 0.9309 | 0.9500 | 0.8499 | 0.8741 | 7,162,889 | -0.00(-0.38%) |
May 24, 2023 | 0.9800 | 1.000 | 0.8705 | 0.8774 | 4,371,625 | -0.04(-4.08%) |
May 23, 2023 | 0.9300 | 0.9886 | 0.9019 | 0.9147 | 6,788,060 | -0.02(-1.91%) |
May 22, 2023 | 0.8701 | 0.9764 | 0.8201 | 0.9325 | 16,235,476 | +0.09(+10.32%) |
May 19, 2023 | 1.070 | 1.070 | 0.8232 | 0.8453 | 15,127,033 | -0.22(-21.00%) |
May 18, 2023 | 1.080 | 1.080 | 1.020 | 1.070 | 3,399,832 | -0.01(-0.93%) |
May 17, 2023 | 0.9000 | 1.090 | 0.9013 | 1.080 | 4,540,763 | +0.18(+20.37%) |
May 16, 2023 | 1.020 | 1.020 | 0.8863 | 0.8972 | 5,460,990 | -0.12(-12.04%) |
May 15, 2023 | 1.020 | 1.060 | 0.9576 | 1.020 | 4,408,911 | +0.00(+0.00%) |
May 12, 2023 | 1.080 | 1.090 | 1.000 | 1.020 | 3,971,169 | -0.04(-3.77%) |
May 11, 2023 | 1.080 | 1.120 | 1.030 | 1.060 | 3,977,212 | -0.07(-6.19%) |
May 10, 2023 | 1.130 | 1.190 | 1.050 | 1.130 | 4,707,708 | -0.01(-0.88%) |
May 09, 2023 | 1.060 | 1.200 | 1.020 | 1.140 | 5,866,766 | +0.02(+1.79%) |
May 08, 2023 | 0.9399 | 1.120 | 0.9289 | 1.120 | 9,422,926 | +0.24(+27.27%) |
May 05, 2023 | 0.7900 | 0.9475 | 0.7600 | 0.8800 | 12,787,930 | +0.17(+23.21%) |
May 04, 2023 | 0.7816 | 0.7899 | 0.7142 | 0.7142 | 9,114,025 | -0.06(-8.25%) |
May 03, 2023 | 0.7263 | 0.8121 | 0.7097 | 0.7784 | 9,377,854 | +0.05(+7.07%) |
May 02, 2023 | 0.7658 | 0.7700 | 0.6907 | 0.7270 | 7,742,206 | -0.04(-5.52%) |
May 01, 2023 | 0.7987 | 0.8297 | 0.7500 | 0.7695 | 3,312,473 | -0.03(-3.40%) |
Apr 28, 2023 | 0.7400 | 0.8151 | 0.7200 | 0.7966 | 6,854,774 | +0.04(+5.72%) |
Apr 27, 2023 | 0.6966 | 0.7900 | 0.6966 | 0.7535 | 5,398,641 | +0.06(+8.18%) |
Apr 26, 2023 | 0.7093 | 0.7290 | 0.6702 | 0.6965 | 6,482,905 | -0.00(-0.29%) |
Apr 25, 2023 | 0.7400 | 0.7500 | 0.6901 | 0.6985 | 4,683,715 | -0.05(-6.58%) |
Apr 24, 2023 | 0.7428 | 0.7675 | 0.7100 | 0.7477 | 5,968,436 | +0.03(+3.67%) |
Apr 21, 2023 | 0.7590 | 0.7799 | 0.7140 | 0.7212 | 6,793,730 | -0.04(-5.65%) |
Apr 20, 2023 | 0.7400 | 0.7904 | 0.7381 | 0.7644 | 6,165,269 | -0.01(-0.70%) |
Apr 19, 2023 | 0.7900 | 0.8050 | 0.7300 | 0.7698 | 6,183,474 | -0.03(-3.74%) |
Apr 18, 2023 | 0.8500 | 0.8500 | 0.7800 | 0.7997 | 4,931,290 | -0.04(-4.76%) |
Apr 17, 2023 | 0.8000 | 0.8899 | 0.8000 | 0.8397 | 6,578,669 | +0.04(+4.87%) |
Apr 14, 2023 | 0.8750 | 0.9202 | 0.7776 | 0.8007 | 5,263,457 | -0.03(-4.17%) |
Apr 13, 2023 | 0.8472 | 0.8600 | 0.8300 | 0.8355 | 8,997,833 | +0.01(+0.99%) |
Apr 12, 2023 | 0.9710 | 0.9710 | 0.8273 | 0.8273 | 6,197,405 | -0.12(-12.77%) |
Apr 11, 2023 | 0.8600 | 0.9734 | 0.8565 | 0.9484 | 5,302,802 | +0.09(+10.99%) |
Apr 10, 2023 | 0.8200 | 0.8754 | 0.8130 | 0.8545 | 6,023,799 | +0.05(+5.81%) |
Apr 06, 2023 | 0.8555 | 0.8588 | 0.8010 | 0.8076 | 5,887,799 | -0.05(-6.14%) |
Apr 05, 2023 | 0.9000 | 0.9022 | 0.8418 | 0.8604 | 4,324,212 | -0.04(-4.28%) |
Apr 04, 2023 | 1.000 | 1.010 | 0.8950 | 0.8989 | 7,202,454 | -0.09(-8.84%) |
Apr 03, 2023 | 0.9800 | 1.010 | 0.9429 | 0.9861 | 7,758,098 | -0.00(-0.17%) |
Mar 31, 2023 | 0.9100 | 0.9937 | 0.9000 | 0.9878 | 13,041,664 | +0.11(+12.00%) |
Mar 30, 2023 | 0.9300 | 0.9700 | 0.8629 | 0.8820 | 6,754,754 | -0.01(-1.11%) |
Mar 29, 2023 | 0.8800 | 0.8964 | 0.8432 | 0.8919 | 5,555,004 | +0.02(+2.51%) |
Mar 28, 2023 | 0.8600 | 0.8893 | 0.8254 | 0.8701 | 8,248,735 | -0.00(-0.14%) |
Mar 27, 2023 | 0.8800 | 0.8999 | 0.8239 | 0.8713 | 6,320,486 | +0.03(+3.25%) |
Mar 24, 2023 | 0.8470 | 0.8600 | 0.8000 | 0.8439 | 5,620,830 | -0.00(-0.45%) |
Mar 23, 2023 | 0.9200 | 0.9731 | 0.8331 | 0.8477 | 7,533,518 | -0.05(-5.63%) |
Mar 22, 2023 | 0.9700 | 0.9900 | 0.8845 | 0.8983 | 9,403,535 | -0.06(-6.24%) |
Mar 21, 2023 | 0.9000 | 0.9901 | 0.8996 | 0.9581 | 11,730,565 | +0.07(+7.43%) |
Mar 20, 2023 | 0.9000 | 0.9736 | 0.8653 | 0.8918 | 32,369,512 | +0.01(+0.60%) |
Mar 17, 2023 | 1.030 | 1.045 | 0.8794 | 0.8865 | 32,000,832 | -0.12(-12.23%) |
Mar 16, 2023 | 1.060 | 1.100 | 1.010 | 1.010 | 6,193,045 | -0.07(-6.48%) |
Mar 15, 2023 | 1.030 | 1.110 | 1.030 | 1.080 | 5,921,589 | -0.03(-2.70%) |
Mar 14, 2023 | 1.200 | 1.240 | 1.100 | 1.110 | 6,853,140 | -0.05(-4.31%) |
Mar 13, 2023 | 1.150 | 1.190 | 1.110 | 1.160 | 6,832,617 | -0.03(-2.52%) |
Mar 10, 2023 | 1.310 | 1.310 | 1.140 | 1.190 | 7,121,543 | -0.08(-6.30%) |
Mar 09, 2023 | 1.360 | 1.400 | 1.260 | 1.270 | 8,173,100 | -0.07(-5.22%) |
Mar 08, 2023 | 1.360 | 1.400 | 1.285 | 1.340 | 7,564,976 | -0.02(-1.47%) |
Mar 07, 2023 | 1.400 | 1.415 | 1.330 | 1.360 | 7,452,395 | -0.04(-2.86%) |
Mar 06, 2023 | 1.530 | 1.567 | 1.385 | 1.400 | 10,769,361 | -0.11(-7.28%) |
Mar 03, 2023 | 1.600 | 1.630 | 1.510 | 1.510 | 10,153,611 | -0.08(-5.03%) |
Mar 02, 2023 | 1.690 | 1.690 | 1.530 | 1.590 | 14,058,170 | -0.05(-3.05%) |