Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.050 | 1.050 | 1.010 | 1.020 | 85,336 | -0.02(-1.92%) |
May 30, 2023 | 1.010 | 1.070 | 1.010 | 1.040 | 270,036 | +0.01(+0.97%) |
May 26, 2023 | 1.050 | 1.050 | 0.9900 | 1.030 | 106,111 | +0.04(+4.04%) |
May 25, 2023 | 0.9900 | 1.030 | 0.9700 | 0.9900 | 48,980 | +0.00(+0.20%) |
May 24, 2023 | 1.020 | 1.020 | 0.9714 | 0.9880 | 33,908 | -0.04(-3.62%) |
May 23, 2023 | 1.050 | 1.060 | 1.020 | 1.025 | 41,667 | -0.02(-2.37%) |
May 22, 2023 | 1.050 | 1.050 | 1.030 | 1.050 | 63,230 | +0.02(+1.94%) |
May 19, 2023 | 1.050 | 1.050 | 1.010 | 1.030 | 77,578 | +0.00(+0.00%) |
May 18, 2023 | 1.040 | 1.040 | 0.9904 | 1.030 | 297,718 | +0.02(+1.98%) |
May 17, 2023 | 0.9000 | 1.020 | 0.8111 | 1.010 | 152,593 | +0.08(+8.23%) |
May 16, 2023 | 0.9233 | 0.9600 | 0.8806 | 0.9332 | 89,757 | +0.01(+1.43%) |
May 15, 2023 | 0.8200 | 0.9558 | 0.8000 | 0.9200 | 138,682 | +0.11(+12.88%) |
May 12, 2023 | 0.7400 | 0.8200 | 0.7400 | 0.8150 | 338,463 | +0.09(+11.75%) |
May 11, 2023 | 0.7200 | 0.7450 | 0.7200 | 0.7293 | 86,868 | -0.02(-2.76%) |
May 10, 2023 | 0.7551 | 0.7750 | 0.7425 | 0.7500 | 59,143 | -0.01(-1.19%) |
May 09, 2023 | 0.7500 | 0.7590 | 0.7500 | 0.7590 | 23,051 | +0.01(+1.19%) |
May 08, 2023 | 0.7624 | 0.7624 | 0.7500 | 0.7501 | 50,192 | -0.00(-0.62%) |
May 05, 2023 | 0.7698 | 0.7698 | 0.7500 | 0.7548 | 31,287 | +0.00(+0.63%) |
May 04, 2023 | 0.7500 | 0.7605 | 0.7425 | 0.7501 | 43,968 | +0.02(+3.33%) |
May 03, 2023 | 0.7800 | 0.7800 | 0.7186 | 0.7259 | 70,389 | -0.02(-3.21%) |
May 02, 2023 | 0.7500 | 0.7600 | 0.7449 | 0.7500 | 35,436 | +0.01(+1.35%) |
May 01, 2023 | 0.7999 | 0.7999 | 0.7400 | 0.7400 | 48,415 | -0.03(-3.90%) |
Apr 28, 2023 | 0.7501 | 0.7789 | 0.7500 | 0.7700 | 51,000 | +0.02(+2.67%) |
Apr 27, 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 25,631 | -0.01(-1.33%) |
Apr 26, 2023 | 0.7603 | 0.7603 | 0.7400 | 0.7601 | 36,295 | +0.03(+4.08%) |
Apr 25, 2023 | 0.7599 | 0.7600 | 0.7301 | 0.7303 | 15,218 | -0.02(-2.63%) |
Apr 24, 2023 | 0.7690 | 0.7700 | 0.7500 | 0.7500 | 59,756 | +0.01(+1.31%) |
Apr 21, 2023 | 0.7600 | 0.7800 | 0.7401 | 0.7403 | 42,638 | -0.04(-5.09%) |
Apr 20, 2023 | 0.7400 | 0.7800 | 0.7400 | 0.7800 | 54,634 | +0.01(+1.30%) |
Apr 19, 2023 | 0.7600 | 0.7780 | 0.7285 | 0.7700 | 45,997 | +0.00(+0.00%) |
Apr 18, 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7700 | 28,110 | +0.00(+0.00%) |
Apr 17, 2023 | 0.8200 | 0.8500 | 0.7500 | 0.7700 | 70,081 | -0.02(-2.54%) |
Apr 14, 2023 | 0.7600 | 0.7999 | 0.7600 | 0.7901 | 12,621 | -0.00(-0.11%) |
Apr 13, 2023 | 0.7700 | 0.7910 | 0.7510 | 0.7910 | 21,085 | +0.03(+4.08%) |
Apr 12, 2023 | 0.7600 | 0.7881 | 0.7500 | 0.7600 | 29,967 | -0.01(-1.31%) |
Apr 11, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7701 | 15,746 | +0.00(+0.01%) |
Apr 10, 2023 | 0.8200 | 0.8200 | 0.7450 | 0.7700 | 69,578 | -0.06(-6.81%) |
Apr 06, 2023 | 0.8600 | 0.8800 | 0.8201 | 0.8263 | 42,627 | -0.04(-5.02%) |
Apr 05, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 90,528 | +0.00(+0.00%) |
Apr 04, 2023 | 0.8800 | 0.9400 | 0.8699 | 0.8700 | 61,212 | -0.02(-2.24%) |
Apr 03, 2023 | 0.9000 | 0.9700 | 0.8850 | 0.8899 | 61,449 | -0.01(-1.12%) |
Mar 31, 2023 | 0.8900 | 0.9200 | 0.8650 | 0.9000 | 77,658 | -0.01(-1.09%) |
Mar 30, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9099 | 67,745 | +0.02(+2.24%) |
Mar 29, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 38,582 | -0.04(-4.30%) |
Mar 28, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 68,744 | +0.01(+1.09%) |
Mar 27, 2023 | 0.9100 | 0.9200 | 0.8901 | 0.9200 | 25,209 | +0.00(+0.00%) |
Mar 24, 2023 | 0.9100 | 0.9200 | 0.8899 | 0.9200 | 57,324 | +0.01(+0.93%) |
Mar 23, 2023 | 0.9082 | 0.9283 | 0.9000 | 0.9115 | 25,649 | +0.01(+1.28%) |
Mar 22, 2023 | 0.9100 | 0.9299 | 0.8800 | 0.9000 | 63,319 | +0.02(+2.03%) |
Mar 21, 2023 | 0.8900 | 0.9174 | 0.8800 | 0.8821 | 48,808 | -0.01(-1.55%) |
Mar 20, 2023 | 0.8800 | 0.9300 | 0.8700 | 0.8960 | 41,499 | +0.01(+0.96%) |
Mar 17, 2023 | 0.8900 | 0.9300 | 0.8625 | 0.8875 | 101,019 | -0.03(-3.52%) |
Mar 16, 2023 | 0.8205 | 0.9200 | 0.8205 | 0.9199 | 94,949 | +0.09(+11.49%) |
Mar 15, 2023 | 0.9200 | 0.9300 | 0.8020 | 0.8251 | 113,267 | -0.09(-10.32%) |
Mar 14, 2023 | 0.9500 | 0.9900 | 0.9164 | 0.9200 | 267,814 | +0.00(+0.39%) |
Mar 13, 2023 | 0.9000 | 0.9433 | 0.8874 | 0.9164 | 129,372 | +0.02(+2.23%) |
Mar 10, 2023 | 0.7944 | 1.000 | 0.7944 | 0.8964 | 785,468 | +0.11(+13.47%) |
Mar 09, 2023 | 0.8300 | 0.8699 | 0.7900 | 0.7900 | 55,575 | -0.05(-5.99%) |
Mar 08, 2023 | 0.7920 | 0.8682 | 0.7802 | 0.8403 | 69,421 | +0.03(+3.73%) |
Mar 07, 2023 | 0.7383 | 0.8195 | 0.7300 | 0.8101 | 98,366 | +0.10(+14.36%) |
Mar 06, 2023 | 0.8450 | 0.8450 | 0.7030 | 0.7084 | 145,529 | -0.09(-11.45%) |
Mar 03, 2023 | 0.8700 | 0.8700 | 0.7842 | 0.8000 | 221,496 | +0.01(+1.27%) |
Mar 02, 2023 | 0.7800 | 0.8100 | 0.7646 | 0.7900 | 51,336 | +0.01(+1.28%) |