Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.6600 | 0.7212 | 0.6600 | 0.6960 | 23,122 | +0.03(+3.88%) |
May 30, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 46,598 | -0.01(-1.47%) |
May 26, 2023 | 0.7100 | 0.7200 | 0.6613 | 0.6800 | 60,427 | -0.06(-8.11%) |
May 25, 2023 | 0.7400 | 0.7589 | 0.7100 | 0.7400 | 34,874 | +0.00(+0.00%) |
May 24, 2023 | 0.7120 | 0.7823 | 0.7100 | 0.7400 | 37,980 | +0.00(+0.03%) |
May 23, 2023 | 0.7861 | 0.7861 | 0.7100 | 0.7398 | 68,985 | -0.05(-5.89%) |
May 22, 2023 | 0.7600 | 0.7900 | 0.7500 | 0.7861 | 30,414 | -0.00(-0.30%) |
May 19, 2023 | 0.8100 | 0.8180 | 0.7400 | 0.7885 | 22,275 | -0.02(-2.34%) |
May 18, 2023 | 0.7745 | 0.8240 | 0.7502 | 0.8074 | 55,292 | +0.05(+6.49%) |
May 17, 2023 | 0.7970 | 0.8184 | 0.7000 | 0.7582 | 79,815 | -0.03(-4.03%) |
May 16, 2023 | 0.8342 | 0.8600 | 0.7900 | 0.7900 | 39,473 | -0.07(-8.14%) |
May 15, 2023 | 0.7663 | 0.8767 | 0.7500 | 0.8600 | 78,044 | +0.07(+8.86%) |
May 12, 2023 | 0.8196 | 0.8196 | 0.7311 | 0.7900 | 176,872 | -0.05(-6.51%) |
May 11, 2023 | 0.8740 | 0.9100 | 0.8013 | 0.8450 | 176,223 | -0.08(-8.47%) |
May 10, 2023 | 1.120 | 1.120 | 0.8951 | 0.9232 | 516,099 | -0.20(-17.57%) |
May 09, 2023 | 1.130 | 1.250 | 1.040 | 1.120 | 1,016,181 | -0.09(-7.44%) |
May 08, 2023 | 1.070 | 1.220 | 1.010 | 1.210 | 1,707,219 | +0.01(+0.83%) |
May 05, 2023 | 1.110 | 1.340 | 0.8600 | 1.200 | 24,342,980 | +0.42(+53.20%) |
May 04, 2023 | 0.7100 | 0.8093 | 0.6600 | 0.7833 | 59,211 | +0.06(+8.79%) |
May 03, 2023 | 0.7280 | 0.7979 | 0.6650 | 0.7200 | 14,649 | +0.00(+0.00%) |
May 02, 2023 | 0.7100 | 0.7999 | 0.7000 | 0.7200 | 13,883 | +0.00(+0.69%) |
May 01, 2023 | 0.7300 | 0.7300 | 0.7150 | 0.7151 | 11,038 | -0.03(-4.65%) |
Apr 28, 2023 | 0.7300 | 0.8000 | 0.7300 | 0.7500 | 10,638 | -0.03(-4.43%) |
Apr 27, 2023 | 0.8094 | 0.8094 | 0.7200 | 0.7848 | 3,977 | +0.04(+6.05%) |
Apr 26, 2023 | 0.7700 | 0.7800 | 0.7301 | 0.7400 | 5,468 | -0.03(-3.81%) |
Apr 25, 2023 | 0.8000 | 0.8093 | 0.7651 | 0.7693 | 31,056 | -0.03(-3.84%) |
Apr 24, 2023 | 0.8100 | 0.8090 | 0.7700 | 0.8000 | 4,438 | -0.01(-1.11%) |
Apr 21, 2023 | 0.7690 | 0.8090 | 0.7600 | 0.8090 | 4,444 | +0.00(+0.00%) |
Apr 20, 2023 | 0.8000 | 0.8700 | 0.7970 | 0.8090 | 23,790 | +0.01(+1.53%) |
Apr 19, 2023 | 0.7546 | 0.8445 | 0.7546 | 0.7968 | 57,400 | -0.08(-9.44%) |
Apr 18, 2023 | 0.7500 | 1.016 | 0.7400 | 0.8799 | 245,836 | +0.16(+22.23%) |
Apr 17, 2023 | 0.6800 | 0.7499 | 0.6810 | 0.7199 | 24,463 | +0.04(+5.87%) |
Apr 14, 2023 | 0.7300 | 0.7300 | 0.6303 | 0.6800 | 279,791 | -0.02(-2.44%) |
Apr 13, 2023 | 0.7000 | 0.7600 | 0.6873 | 0.6970 | 38,719 | -0.00(-0.49%) |
Apr 12, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7004 | 9,866 | -0.02(-2.72%) |
Apr 11, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 3,351 | +0.00(+0.00%) |
Apr 10, 2023 | 0.7780 | 0.7780 | 0.7200 | 0.7200 | 4,561 | -0.02(-2.90%) |
Apr 06, 2023 | 0.7125 | 0.7899 | 0.7125 | 0.7415 | 779 | +0.03(+4.44%) |
Apr 05, 2023 | 0.7700 | 0.7700 | 0.6900 | 0.7100 | 7,614 | -0.00(-0.01%) |
Apr 04, 2023 | 0.8000 | 0.8500 | 0.6575 | 0.7101 | 20,796 | +0.00(+0.01%) |
Apr 03, 2023 | 0.7000 | 0.7400 | 0.6943 | 0.7100 | 5,960 | +0.03(+4.41%) |
Mar 31, 2023 | 0.6640 | 0.8000 | 0.6640 | 0.6800 | 29,678 | +0.02(+2.49%) |
Mar 30, 2023 | 0.6800 | 0.6800 | 0.6575 | 0.6635 | 6,386 | -0.01(-2.07%) |
Mar 29, 2023 | 0.7200 | 0.7500 | 0.6643 | 0.6775 | 18,729 | -0.03(-4.58%) |
Mar 28, 2023 | 0.8800 | 0.8800 | 0.7100 | 0.7100 | 21,147 | -0.12(-14.46%) |
Mar 27, 2023 | 0.7600 | 0.8500 | 0.7300 | 0.8300 | 21,570 | +0.09(+11.75%) |
Mar 24, 2023 | 0.7500 | 0.8563 | 0.7030 | 0.7427 | 7,162 | +0.01(+1.74%) |
Mar 23, 2023 | 0.6700 | 0.7300 | 0.6480 | 0.7300 | 19,231 | +0.06(+8.94%) |
Mar 22, 2023 | 0.7100 | 0.7100 | 0.6317 | 0.6701 | 61,712 | -0.03(-4.27%) |
Mar 21, 2023 | 0.8300 | 0.8911 | 0.6900 | 0.7000 | 117,400 | -0.08(-10.26%) |
Mar 20, 2023 | 0.8000 | 0.8791 | 0.7800 | 0.7800 | 11,272 | +0.00(+0.00%) |
Mar 17, 2023 | 0.9200 | 0.9500 | 0.7800 | 0.7800 | 58,604 | -0.14(-15.22%) |
Mar 16, 2023 | 0.8551 | 1.030 | 0.8551 | 0.9200 | 13,012 | -0.02(-2.13%) |
Mar 15, 2023 | 0.9800 | 1.050 | 0.9112 | 0.9400 | 16,158 | -0.05(-4.57%) |
Mar 14, 2023 | 1.020 | 1.100 | 0.9850 | 0.9850 | 4,322 | -0.04(-3.43%) |
Mar 13, 2023 | 1.060 | 1.070 | 0.9100 | 1.020 | 17,560 | -0.09(-8.11%) |
Mar 10, 2023 | 0.9800 | 1.120 | 0.9800 | 1.110 | 27,609 | +0.04(+3.74%) |
Mar 09, 2023 | 1.040 | 1.070 | 0.9750 | 1.070 | 14,991 | +0.03(+2.87%) |
Mar 08, 2023 | 1.010 | 1.080 | 0.9394 | 1.040 | 28,358 | -0.04(-3.69%) |
Mar 07, 2023 | 1.030 | 1.100 | 1.010 | 1.080 | 15,621 | +0.00(+0.00%) |
Mar 06, 2023 | 1.120 | 1.125 | 1.030 | 1.080 | 6,948 | -0.03(-2.70%) |
Mar 03, 2023 | 1.051 | 1.110 | 1.051 | 1.110 | 727 | +0.01(+0.91%) |
Mar 02, 2023 | 1.030 | 1.120 | 1.030 | 1.100 | 9,238 | +0.03(+2.80%) |