Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8790 | 0.8790 | 0.8202 | 0.8700 | 42,371 | -0.01(-1.02%) |
May 30, 2023 | 0.8625 | 0.8950 | 0.7927 | 0.8790 | 92,736 | -0.02(-2.33%) |
May 26, 2023 | 0.8910 | 0.9415 | 0.8653 | 0.9000 | 68,304 | -0.01(-1.10%) |
May 25, 2023 | 0.9069 | 0.9537 | 0.8816 | 0.9100 | 24,789 | +0.00(+0.18%) |
May 24, 2023 | 0.9699 | 0.9900 | 0.9000 | 0.9084 | 411,360 | -0.01(-1.26%) |
May 23, 2023 | 0.9400 | 0.9498 | 0.9200 | 0.9200 | 22,319 | -0.01(-0.74%) |
May 22, 2023 | 0.8900 | 0.9746 | 0.8700 | 0.9269 | 33,702 | +0.01(+0.75%) |
May 19, 2023 | 0.9390 | 0.9390 | 0.8600 | 0.9200 | 31,905 | -0.02(-2.13%) |
May 18, 2023 | 0.9447 | 0.9447 | 0.8901 | 0.9400 | 48,691 | +0.01(+1.08%) |
May 17, 2023 | 0.9222 | 0.9397 | 0.8795 | 0.9300 | 88,278 | +0.02(+2.21%) |
May 16, 2023 | 0.8802 | 0.9254 | 0.8702 | 0.9099 | 23,677 | +0.02(+2.22%) |
May 15, 2023 | 0.9300 | 0.9300 | 0.8500 | 0.8901 | 49,381 | -0.07(-7.25%) |
May 12, 2023 | 0.9850 | 1.020 | 0.8713 | 0.9597 | 170,088 | -0.02(-1.57%) |
May 11, 2023 | 0.8625 | 1.000 | 0.8625 | 0.9750 | 375,658 | +0.01(+0.52%) |
May 10, 2023 | 0.8300 | 0.9700 | 0.8300 | 0.9700 | 563,344 | +0.05(+5.31%) |
May 09, 2023 | 1.070 | 1.230 | 0.9116 | 0.9211 | 10,376,218 | +0.07(+8.67%) |
May 08, 2023 | 0.8100 | 0.8770 | 0.7700 | 0.8476 | 32,728 | +0.02(+2.13%) |
May 05, 2023 | 0.8398 | 0.8398 | 0.7901 | 0.8299 | 8,693 | -0.01(-1.18%) |
May 04, 2023 | 0.8298 | 0.8669 | 0.8000 | 0.8398 | 3,681 | +0.03(+3.68%) |
May 03, 2023 | 0.8000 | 0.8900 | 0.7511 | 0.8100 | 14,574 | +0.02(+1.94%) |
May 02, 2023 | 0.7989 | 0.8198 | 0.7503 | 0.7946 | 6,905 | +0.00(+0.58%) |
May 01, 2023 | 0.7800 | 0.8097 | 0.7810 | 0.7900 | 15,793 | +0.00(+0.16%) |
Apr 28, 2023 | 0.7701 | 0.8000 | 0.7100 | 0.7887 | 8,258 | -0.01(-1.45%) |
Apr 27, 2023 | 0.7800 | 0.8003 | 0.7800 | 0.8003 | 664 | +0.02(+1.95%) |
Apr 26, 2023 | 0.8399 | 0.8399 | 0.7164 | 0.7850 | 25,947 | -0.01(-1.86%) |
Apr 25, 2023 | 0.8397 | 0.8397 | 0.7502 | 0.7999 | 25,735 | -0.00(-0.07%) |
Apr 24, 2023 | 0.8250 | 0.8398 | 0.7802 | 0.8005 | 57,007 | -0.03(-3.59%) |
Apr 21, 2023 | 0.8302 | 0.8303 | 0.8300 | 0.8303 | 1,343 | +0.01(+1.22%) |
Apr 20, 2023 | 0.8250 | 0.8301 | 0.8202 | 0.8203 | 4,014 | -0.02(-2.35%) |
Apr 19, 2023 | 0.8142 | 0.8400 | 0.8101 | 0.8400 | 75,689 | +0.01(+1.20%) |
Apr 18, 2023 | 0.8300 | 0.8300 | 0.8261 | 0.8300 | 2,734 | +0.01(+0.63%) |
Apr 17, 2023 | 0.8200 | 0.8284 | 0.7999 | 0.8248 | 21,492 | +0.02(+2.12%) |
Apr 14, 2023 | 0.8299 | 0.8299 | 0.7830 | 0.8077 | 27,182 | -0.00(-0.58%) |
Apr 13, 2023 | 0.8398 | 0.8799 | 0.7838 | 0.8124 | 64,452 | -0.01(-1.41%) |
Apr 12, 2023 | 0.7999 | 0.8346 | 0.7850 | 0.8240 | 13,966 | +0.03(+4.30%) |
Apr 11, 2023 | 0.7836 | 0.7978 | 0.7819 | 0.7900 | 20,903 | -0.00(-0.03%) |
Apr 10, 2023 | 0.8394 | 0.8394 | 0.7851 | 0.7902 | 10,952 | +0.01(+0.98%) |
Apr 06, 2023 | 0.8455 | 0.8496 | 0.7825 | 0.7825 | 3,469 | -0.02(-2.46%) |
Apr 05, 2023 | 0.7792 | 0.8300 | 0.7416 | 0.8022 | 80,506 | +0.00(+0.40%) |
Apr 04, 2023 | 0.8888 | 0.8888 | 0.7700 | 0.7990 | 120,354 | -0.06(-6.51%) |
Apr 03, 2023 | 0.8889 | 0.8889 | 0.8205 | 0.8546 | 4,909 | +0.01(+1.74%) |
Mar 31, 2023 | 0.8200 | 0.9000 | 0.8112 | 0.8400 | 20,539 | +0.01(+1.14%) |
Mar 30, 2023 | 0.8999 | 0.9198 | 0.8305 | 0.8305 | 4,719 | +0.01(+1.07%) |
Mar 29, 2023 | 0.7795 | 0.8695 | 0.7795 | 0.8217 | 67,243 | -0.02(-2.16%) |
Mar 28, 2023 | 0.8701 | 0.8715 | 0.8092 | 0.8398 | 80,425 | -0.06(-6.69%) |
Mar 27, 2023 | 0.9300 | 0.9500 | 0.8501 | 0.9000 | 45,507 | -0.04(-4.05%) |
Mar 24, 2023 | 0.9001 | 0.9400 | 0.8802 | 0.9380 | 12,434 | -0.01(-1.25%) |
Mar 23, 2023 | 0.9598 | 0.9598 | 0.9001 | 0.9499 | 35,191 | -0.01(-1.04%) |
Mar 22, 2023 | 0.9300 | 0.9899 | 0.9103 | 0.9599 | 23,114 | +0.03(+3.22%) |
Mar 21, 2023 | 0.9201 | 0.9767 | 0.9101 | 0.9300 | 27,191 | -0.00(-0.01%) |
Mar 20, 2023 | 0.9401 | 1.010 | 0.9100 | 0.9301 | 27,332 | -0.03(-3.57%) |
Mar 17, 2023 | 0.9300 | 1.020 | 0.9100 | 0.9645 | 22,431 | -0.01(-1.48%) |
Mar 16, 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9790 | 21,773 | -0.00(-0.10%) |
Mar 15, 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | 18,751 | -0.01(-1.01%) |
Mar 14, 2023 | 1.035 | 1.035 | 0.9800 | 0.9900 | 101,227 | -0.03(-2.83%) |
Mar 13, 2023 | 1.020 | 1.060 | 0.9502 | 1.019 | 112,670 | -0.04(-3.89%) |
Mar 10, 2023 | 1.010 | 1.070 | 1.000 | 1.060 | 64,912 | +0.00(+0.00%) |
Mar 09, 2023 | 1.070 | 1.078 | 1.050 | 1.060 | 14,497 | -0.01(-0.93%) |
Mar 08, 2023 | 1.060 | 1.099 | 1.050 | 1.070 | 75,345 | -0.01(-0.92%) |
Mar 07, 2023 | 1.050 | 1.080 | 1.050 | 1.080 | 12,808 | +0.01(+0.93%) |
Mar 06, 2023 | 1.050 | 1.080 | 1.050 | 1.070 | 5,921 | +0.00(+0.15%) |
Mar 03, 2023 | 1.038 | 1.079 | 1.038 | 1.068 | 37,674 | +0.03(+2.73%) |
Mar 02, 2023 | 1.010 | 1.050 | 1.010 | 1.040 | 27,802 | +0.02(+1.86%) |