Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.5263 | 0.5575 | 0.5150 | 0.5525 | 119,300 | +0.02(+3.14%) |
May 30, 2023 | 0.5500 | 0.5500 | 0.5011 | 0.5357 | 191,238 | +0.00(+0.26%) |
May 26, 2023 | 0.5100 | 0.5700 | 0.5100 | 0.5343 | 329,684 | +0.02(+4.76%) |
May 25, 2023 | 0.4689 | 0.5300 | 0.4688 | 0.5100 | 296,852 | +0.05(+12.06%) |
May 24, 2023 | 0.4410 | 0.4698 | 0.4410 | 0.4551 | 164,225 | +0.01(+1.13%) |
May 23, 2023 | 0.4600 | 0.4698 | 0.4368 | 0.4500 | 228,157 | +0.01(+3.02%) |
May 22, 2023 | 0.4521 | 0.4696 | 0.4302 | 0.4368 | 221,926 | -0.01(-1.91%) |
May 19, 2023 | 0.4800 | 0.4800 | 0.3710 | 0.4453 | 487,698 | -0.02(-4.24%) |
May 18, 2023 | 0.4789 | 0.4900 | 0.4559 | 0.4650 | 157,604 | -0.01(-1.27%) |
May 17, 2023 | 0.5145 | 0.5145 | 0.4600 | 0.4710 | 207,864 | -0.02(-4.11%) |
May 16, 2023 | 0.4900 | 0.5057 | 0.4817 | 0.4912 | 144,614 | +0.00(+0.29%) |
May 15, 2023 | 0.5000 | 0.5100 | 0.4812 | 0.4898 | 169,597 | -0.01(-1.51%) |
May 12, 2023 | 0.5085 | 0.5189 | 0.4870 | 0.4973 | 122,524 | -0.00(-0.54%) |
May 11, 2023 | 0.5029 | 0.5300 | 0.4650 | 0.5000 | 350,911 | -0.01(-1.96%) |
May 10, 2023 | 0.5400 | 0.5415 | 0.5000 | 0.5100 | 423,474 | -0.02(-3.74%) |
May 09, 2023 | 0.5478 | 0.5478 | 0.4920 | 0.5298 | 100,199 | +0.01(+1.88%) |
May 08, 2023 | 0.5500 | 0.5492 | 0.5099 | 0.5200 | 173,816 | +0.00(+0.08%) |
May 05, 2023 | 0.5224 | 0.5374 | 0.5100 | 0.5196 | 132,051 | -0.01(-1.93%) |
May 04, 2023 | 0.5200 | 0.5298 | 0.4902 | 0.5298 | 206,693 | +0.02(+4.09%) |
May 03, 2023 | 0.5549 | 0.5700 | 0.4894 | 0.5090 | 739,835 | -0.04(-7.69%) |
May 02, 2023 | 0.5351 | 0.5690 | 0.5351 | 0.5514 | 193,954 | +0.01(+1.90%) |
May 01, 2023 | 0.5881 | 0.6000 | 0.5110 | 0.5411 | 398,632 | -0.05(-8.30%) |
Apr 28, 2023 | 0.6100 | 0.6154 | 0.5750 | 0.5901 | 185,108 | -0.00(-0.02%) |
Apr 27, 2023 | 0.5953 | 0.6069 | 0.5610 | 0.5902 | 165,828 | -0.01(-1.22%) |
Apr 26, 2023 | 0.5961 | 0.6199 | 0.5901 | 0.5975 | 521,653 | -0.00(-0.18%) |
Apr 25, 2023 | 0.6509 | 0.6688 | 0.5813 | 0.5986 | 389,349 | -0.05(-7.88%) |
Apr 24, 2023 | 0.6600 | 0.6900 | 0.6300 | 0.6498 | 132,164 | -0.02(-3.15%) |
Apr 21, 2023 | 0.6480 | 0.6710 | 0.6120 | 0.6709 | 329,940 | +0.02(+2.44%) |
Apr 20, 2023 | 0.6849 | 0.6849 | 0.6271 | 0.6549 | 342,598 | -0.02(-3.39%) |
Apr 19, 2023 | 0.6930 | 0.6999 | 0.6695 | 0.6779 | 135,343 | -0.02(-3.14%) |
Apr 18, 2023 | 0.7200 | 0.7350 | 0.6700 | 0.6999 | 497,262 | -0.02(-3.41%) |
Apr 17, 2023 | 0.7599 | 0.7599 | 0.7000 | 0.7246 | 211,522 | -0.04(-4.91%) |
Apr 14, 2023 | 0.7770 | 0.7770 | 0.7020 | 0.7620 | 278,081 | -0.01(-1.04%) |
Apr 13, 2023 | 0.7500 | 0.7900 | 0.7200 | 0.7700 | 390,454 | +0.02(+2.71%) |
Apr 12, 2023 | 0.7413 | 0.7500 | 0.7130 | 0.7497 | 339,464 | +0.03(+4.28%) |
Apr 11, 2023 | 0.7200 | 0.7356 | 0.6830 | 0.7189 | 289,795 | +0.04(+5.92%) |
Apr 10, 2023 | 0.6778 | 0.6900 | 0.6426 | 0.6787 | 533,955 | +0.03(+5.22%) |
Apr 06, 2023 | 0.6800 | 0.6879 | 0.6450 | 0.6450 | 356,419 | -0.04(-6.52%) |
Apr 05, 2023 | 0.7100 | 0.7148 | 0.6700 | 0.6900 | 148,267 | +0.00(+0.01%) |
Apr 04, 2023 | 0.7063 | 0.7300 | 0.6586 | 0.6899 | 408,709 | +0.00(+0.00%) |
Apr 03, 2023 | 0.7500 | 0.7501 | 0.6000 | 0.6899 | 641,984 | -0.06(-8.01%) |
Mar 31, 2023 | 0.7800 | 0.8685 | 0.6910 | 0.7500 | 1,483,361 | +0.00(+0.00%) |
Mar 30, 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7500 | 505,579 | +0.02(+2.73%) |
Mar 29, 2023 | 0.6900 | 0.7470 | 0.6900 | 0.7301 | 667,710 | +0.04(+5.81%) |
Mar 28, 2023 | 0.6100 | 0.7100 | 0.6100 | 0.6900 | 994,532 | +0.07(+11.29%) |
Mar 27, 2023 | 0.5900 | 0.6298 | 0.5900 | 0.6200 | 209,863 | +0.02(+3.54%) |
Mar 24, 2023 | 0.6000 | 0.6100 | 0.5629 | 0.5988 | 250,977 | -0.00(-0.20%) |
Mar 23, 2023 | 0.6200 | 0.6770 | 0.5900 | 0.6000 | 330,169 | -0.02(-3.60%) |
Mar 22, 2023 | 0.5984 | 0.6500 | 0.5984 | 0.6224 | 246,095 | +0.02(+2.67%) |
Mar 21, 2023 | 0.6000 | 0.6243 | 0.5890 | 0.6062 | 431,405 | +0.01(+1.03%) |
Mar 20, 2023 | 0.6840 | 0.6888 | 0.5570 | 0.6000 | 860,888 | -0.09(-13.06%) |
Mar 17, 2023 | 0.7150 | 0.7300 | 0.6805 | 0.6901 | 456,865 | -0.02(-3.48%) |
Mar 16, 2023 | 0.7000 | 0.7195 | 0.6900 | 0.7150 | 653,679 | +0.01(+2.13%) |
Mar 15, 2023 | 0.6953 | 0.7349 | 0.6600 | 0.7001 | 1,028,830 | -0.02(-2.40%) |
Mar 14, 2023 | 0.7700 | 0.7760 | 0.6450 | 0.7173 | 1,593,169 | -0.05(-6.84%) |
Mar 13, 2023 | 0.8400 | 0.8700 | 0.7302 | 0.7700 | 3,786,096 | +0.03(+4.05%) |
Mar 10, 2023 | 0.8100 | 0.8420 | 0.7054 | 0.7400 | 2,781,607 | -0.03(-3.27%) |
Mar 09, 2023 | 0.7489 | 0.7799 | 0.7300 | 0.7650 | 935,547 | +0.04(+5.40%) |
Mar 08, 2023 | 0.7500 | 0.7515 | 0.7005 | 0.7258 | 721,776 | -0.04(-5.42%) |
Mar 07, 2023 | 0.7800 | 0.8000 | 0.7399 | 0.7674 | 699,021 | +0.03(+3.72%) |
Mar 06, 2023 | 0.6800 | 0.7700 | 0.6700 | 0.7399 | 1,191,587 | +0.07(+11.26%) |
Mar 03, 2023 | 0.6438 | 0.6769 | 0.6200 | 0.6650 | 286,500 | +0.01(+0.76%) |
Mar 02, 2023 | 0.6362 | 0.6699 | 0.6300 | 0.6600 | 425,542 | +0.03(+4.76%) |