Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8876 | 1.060 | 0.8801 | 0.9900 | 155,269 | +0.11(+12.36%) |
May 30, 2023 | 0.9000 | 0.9400 | 0.8800 | 0.8811 | 33,691 | -0.02(-2.10%) |
May 26, 2023 | 0.9100 | 0.9300 | 0.8700 | 0.9000 | 142,214 | -0.05(-5.63%) |
May 25, 2023 | 1.030 | 1.030 | 0.9500 | 0.9537 | 118,838 | -0.07(-6.50%) |
May 24, 2023 | 0.9900 | 1.050 | 0.9220 | 1.020 | 124,328 | +0.04(+4.08%) |
May 23, 2023 | 1.010 | 1.015 | 0.9110 | 0.9800 | 178,174 | -0.06(-5.77%) |
May 22, 2023 | 0.9200 | 1.300 | 0.9200 | 1.040 | 1,728,247 | +0.17(+19.82%) |
May 19, 2023 | 0.8180 | 0.8800 | 0.8180 | 0.8680 | 19,310 | +0.03(+3.59%) |
May 18, 2023 | 0.8478 | 0.8478 | 0.8033 | 0.8379 | 5,605 | +0.02(+2.16%) |
May 17, 2023 | 0.8002 | 0.8458 | 0.8001 | 0.8202 | 10,650 | +0.00(+0.02%) |
May 16, 2023 | 0.8010 | 0.8480 | 0.8000 | 0.8200 | 30,351 | +0.02(+2.37%) |
May 15, 2023 | 0.8320 | 0.8400 | 0.8000 | 0.8010 | 57,365 | -0.04(-4.69%) |
May 12, 2023 | 0.8500 | 0.8500 | 0.8103 | 0.8404 | 26,509 | -0.02(-2.28%) |
May 11, 2023 | 0.8500 | 0.8880 | 0.8500 | 0.8600 | 33,874 | +0.02(+2.38%) |
May 10, 2023 | 0.9700 | 0.9993 | 0.7720 | 0.8400 | 86,934 | -0.09(-9.68%) |
May 09, 2023 | 1.000 | 1.000 | 0.9200 | 0.9300 | 33,823 | -0.05(-4.81%) |
May 08, 2023 | 0.9382 | 1.020 | 0.9103 | 0.9770 | 35,322 | +0.07(+7.36%) |
May 05, 2023 | 0.9870 | 0.9870 | 0.9100 | 0.9100 | 49,979 | -0.02(-1.67%) |
May 04, 2023 | 0.9700 | 0.9900 | 0.9110 | 0.9255 | 77,944 | -0.04(-4.40%) |
May 03, 2023 | 0.9700 | 1.040 | 0.9118 | 0.9681 | 44,277 | -0.01(-1.21%) |
May 02, 2023 | 1.040 | 1.200 | 0.9000 | 0.9800 | 359,345 | -0.16(-14.04%) |
May 01, 2023 | 0.8300 | 1.420 | 0.8296 | 1.140 | 1,339,195 | +0.28(+32.56%) |
Apr 28, 2023 | 0.7105 | 1.050 | 0.7105 | 0.8600 | 382,372 | +0.13(+18.13%) |
Apr 27, 2023 | 0.7790 | 0.7843 | 0.7250 | 0.7280 | 91,159 | -0.06(-7.23%) |
Apr 26, 2023 | 0.7501 | 0.8200 | 0.7501 | 0.7847 | 23,060 | -0.01(-0.67%) |
Apr 25, 2023 | 0.7900 | 0.8150 | 0.7688 | 0.7900 | 44,164 | +0.01(+1.28%) |
Apr 24, 2023 | 0.7500 | 0.7830 | 0.7300 | 0.7800 | 40,941 | +0.06(+8.92%) |
Apr 21, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7161 | 97,500 | -0.01(-1.38%) |
Apr 20, 2023 | 0.6600 | 0.9147 | 0.6600 | 0.7261 | 739,539 | +0.06(+8.37%) |
Apr 19, 2023 | 0.5800 | 0.6800 | 0.5800 | 0.6700 | 68,185 | +0.02(+3.08%) |
Apr 18, 2023 | 0.6000 | 0.6900 | 0.5700 | 0.6500 | 111,033 | +0.03(+4.82%) |
Apr 17, 2023 | 0.7300 | 0.7300 | 0.5600 | 0.6201 | 331,718 | -0.10(-13.87%) |
Apr 14, 2023 | 0.5300 | 0.7550 | 0.5264 | 0.7200 | 1,098,296 | +0.19(+35.57%) |
Apr 13, 2023 | 0.5300 | 0.5689 | 0.5172 | 0.5311 | 29,599 | -0.01(-1.56%) |
Apr 12, 2023 | 0.5700 | 0.5999 | 0.5238 | 0.5395 | 64,579 | -0.03(-5.32%) |
Apr 11, 2023 | 0.5200 | 0.5700 | 0.5238 | 0.5698 | 66,713 | +0.03(+5.52%) |
Apr 10, 2023 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | 72,424 | +0.00(+0.00%) |
Apr 06, 2023 | 0.5300 | 0.5550 | 0.5300 | 0.5400 | 38,634 | -0.02(-3.40%) |
Apr 05, 2023 | 0.5300 | 0.6400 | 0.5240 | 0.5590 | 173,530 | +0.03(+5.75%) |
Apr 04, 2023 | 0.5265 | 0.5400 | 0.5150 | 0.5286 | 13,331 | -0.02(-3.91%) |
Apr 03, 2023 | 0.5700 | 0.5700 | 0.5124 | 0.5501 | 10,799 | +0.00(+0.24%) |
Mar 31, 2023 | 0.5200 | 0.5520 | 0.5199 | 0.5488 | 26,865 | +0.03(+5.44%) |
Mar 30, 2023 | 0.5400 | 0.5521 | 0.5202 | 0.5205 | 41,104 | -0.02(-3.61%) |
Mar 29, 2023 | 0.5821 | 0.5821 | 0.5151 | 0.5400 | 13,193 | -0.01(-2.60%) |
Mar 28, 2023 | 0.5500 | 0.5550 | 0.5400 | 0.5544 | 10,869 | -0.02(-2.74%) |
Mar 27, 2023 | 0.5592 | 0.5800 | 0.5010 | 0.5700 | 63,345 | +0.03(+5.56%) |
Mar 24, 2023 | 0.6000 | 0.6494 | 0.4800 | 0.5400 | 116,797 | -0.07(-11.63%) |
Mar 23, 2023 | 0.6273 | 0.6800 | 0.6006 | 0.6111 | 69,643 | -0.04(-6.49%) |
Mar 22, 2023 | 0.7000 | 0.7000 | 0.6255 | 0.6535 | 53,029 | -0.07(-10.11%) |
Mar 21, 2023 | 0.6570 | 0.7270 | 0.6250 | 0.7270 | 214,996 | +0.04(+5.38%) |
Mar 20, 2023 | 0.6400 | 0.7050 | 0.6400 | 0.6899 | 34,666 | +0.03(+3.90%) |
Mar 17, 2023 | 0.7544 | 1.139 | 0.6250 | 0.6640 | 688,001 | -0.09(-12.22%) |
Mar 16, 2023 | 0.7525 | 0.7981 | 0.7007 | 0.7564 | 31,908 | -0.02(-3.03%) |
Mar 15, 2023 | 0.8000 | 0.8000 | 0.7505 | 0.7800 | 11,349 | +0.03(+3.86%) |
Mar 14, 2023 | 0.8500 | 0.8499 | 0.7506 | 0.7510 | 14,471 | -0.05(-6.13%) |
Mar 13, 2023 | 0.8668 | 0.8834 | 0.8000 | 0.8000 | 33,242 | -0.07(-7.70%) |
Mar 10, 2023 | 0.9300 | 0.9403 | 0.8501 | 0.8667 | 29,759 | -0.08(-8.67%) |
Mar 09, 2023 | 0.9950 | 1.010 | 0.9101 | 0.9490 | 29,456 | -0.05(-5.10%) |
Mar 08, 2023 | 0.9600 | 1.060 | 0.9545 | 1.000 | 16,832 | +0.01(+0.56%) |
Mar 07, 2023 | 0.9530 | 0.9946 | 0.9530 | 0.9944 | 11,234 | -0.02(-1.54%) |
Mar 06, 2023 | 0.9991 | 1.030 | 0.9510 | 1.010 | 42,519 | -0.02(-1.94%) |
Mar 03, 2023 | 1.030 | 1.050 | 0.9403 | 1.030 | 61,947 | -0.01(-0.96%) |
Mar 02, 2023 | 1.100 | 1.120 | 1.010 | 1.040 | 44,849 | -0.08(-7.14%) |