Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.5353 | 0.5680 | 0.5334 | 0.5551 | 63,308 | +0.01(+1.82%) |
May 30, 2023 | 0.5636 | 0.5636 | 0.5200 | 0.5452 | 123,108 | -0.04(-6.16%) |
May 26, 2023 | 0.5665 | 0.5828 | 0.5500 | 0.5810 | 99,214 | +0.03(+5.33%) |
May 25, 2023 | 0.5624 | 0.5872 | 0.5468 | 0.5516 | 119,414 | -0.02(-2.72%) |
May 24, 2023 | 0.5600 | 0.5778 | 0.5469 | 0.5670 | 187,881 | -0.01(-2.31%) |
May 23, 2023 | 0.5895 | 0.6098 | 0.5526 | 0.5804 | 249,712 | -0.02(-3.11%) |
May 22, 2023 | 0.6521 | 0.6521 | 0.5800 | 0.5990 | 822,273 | -0.06(-8.58%) |
May 19, 2023 | 0.6500 | 0.6655 | 0.6500 | 0.6552 | 191,912 | -0.00(-0.03%) |
May 18, 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6554 | 184,171 | +0.01(+0.83%) |
May 17, 2023 | 0.6500 | 0.6571 | 0.6490 | 0.6500 | 319,033 | -0.00(-0.02%) |
May 16, 2023 | 0.6371 | 0.6690 | 0.6350 | 0.6501 | 278,074 | +0.00(+0.00%) |
May 15, 2023 | 0.6300 | 0.6594 | 0.6200 | 0.6501 | 421,714 | +0.00(+0.02%) |
May 12, 2023 | 0.6600 | 0.6729 | 0.6306 | 0.6500 | 291,116 | -0.02(-3.58%) |
May 11, 2023 | 0.6300 | 0.6755 | 0.6280 | 0.6741 | 709,410 | +0.00(+0.61%) |
May 10, 2023 | 0.5900 | 0.6759 | 0.5513 | 0.6700 | 1,567,190 | +0.02(+3.08%) |
May 09, 2023 | 0.7650 | 0.8100 | 0.6100 | 0.6500 | 11,407,587 | -0.02(-2.68%) |
May 08, 2023 | 0.6480 | 0.6690 | 0.6191 | 0.6679 | 431,734 | +0.05(+8.60%) |
May 05, 2023 | 0.5900 | 0.6300 | 0.5700 | 0.6150 | 315,065 | +0.01(+1.65%) |
May 04, 2023 | 0.5800 | 0.6050 | 0.5647 | 0.6050 | 486,585 | +0.02(+3.79%) |
May 03, 2023 | 0.5900 | 0.6150 | 0.5591 | 0.5829 | 451,131 | -0.03(-4.13%) |
May 02, 2023 | 0.6300 | 0.6490 | 0.5513 | 0.6080 | 511,973 | -0.01(-1.36%) |
May 01, 2023 | 0.5700 | 0.6200 | 0.5510 | 0.6164 | 642,593 | +0.06(+10.07%) |
Apr 28, 2023 | 0.5500 | 0.5650 | 0.5400 | 0.5600 | 476,501 | -0.02(-2.78%) |
Apr 27, 2023 | 0.5600 | 0.5860 | 0.5600 | 0.5760 | 164,320 | -0.00(-0.35%) |
Apr 26, 2023 | 0.5599 | 0.5988 | 0.5503 | 0.5780 | 514,291 | -0.01(-1.37%) |
Apr 25, 2023 | 0.5600 | 0.5861 | 0.5501 | 0.5860 | 307,127 | -0.00(-0.15%) |
Apr 24, 2023 | 0.6300 | 0.6300 | 0.5613 | 0.5869 | 788,998 | -0.04(-6.84%) |
Apr 21, 2023 | 0.6000 | 0.6400 | 0.5713 | 0.6300 | 826,945 | +0.03(+4.56%) |
Apr 20, 2023 | 0.6013 | 0.6158 | 0.5700 | 0.6025 | 1,267,121 | -0.06(-8.53%) |
Apr 19, 2023 | 0.6500 | 0.6727 | 0.6000 | 0.6587 | 3,358,740 | -0.05(-7.23%) |
Apr 18, 2023 | 1.110 | 1.250 | 0.6828 | 0.7100 | 60,639,072 | +0.23(+47.92%) |
Apr 17, 2023 | 0.4500 | 0.4938 | 0.4500 | 0.4800 | 145,888 | +0.02(+4.80%) |
Apr 14, 2023 | 0.4700 | 0.4700 | 0.4202 | 0.4580 | 762,048 | -0.02(-3.31%) |
Apr 13, 2023 | 0.4850 | 0.4924 | 0.4500 | 0.4737 | 186,785 | -0.01(-1.88%) |
Apr 12, 2023 | 0.4900 | 0.5386 | 0.4828 | 0.4828 | 212,700 | -0.02(-3.44%) |
Apr 11, 2023 | 0.5900 | 0.5910 | 0.4826 | 0.5000 | 861,377 | -0.15(-23.63%) |
Apr 10, 2023 | 0.6614 | 0.6775 | 0.6213 | 0.6547 | 225,512 | -0.01(-1.01%) |
Apr 06, 2023 | 0.7000 | 0.7000 | 0.6613 | 0.6614 | 111,334 | -0.02(-2.74%) |
Apr 05, 2023 | 0.7110 | 0.7110 | 0.6600 | 0.6800 | 52,496 | -0.01(-1.45%) |
Apr 04, 2023 | 0.7110 | 0.7110 | 0.6703 | 0.6900 | 83,341 | -0.02(-2.95%) |
Apr 03, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7110 | 116,902 | -0.01(-1.92%) |
Mar 31, 2023 | 0.7400 | 0.7608 | 0.7200 | 0.7249 | 44,176 | -0.01(-1.80%) |
Mar 30, 2023 | 0.7000 | 0.7700 | 0.6950 | 0.7382 | 246,887 | +0.04(+6.22%) |
Mar 29, 2023 | 0.6610 | 0.6959 | 0.6610 | 0.6950 | 117,385 | +0.02(+2.96%) |
Mar 28, 2023 | 0.6900 | 0.6960 | 0.6605 | 0.6750 | 79,266 | -0.01(-2.17%) |
Mar 27, 2023 | 0.6922 | 0.7010 | 0.6900 | 0.6900 | 41,185 | -0.00(-0.30%) |
Mar 24, 2023 | 0.7100 | 0.7200 | 0.6918 | 0.6921 | 23,011 | -0.01(-1.13%) |
Mar 23, 2023 | 0.7100 | 0.7250 | 0.6702 | 0.7000 | 157,072 | -0.01(-1.26%) |
Mar 22, 2023 | 0.7600 | 0.7600 | 0.6900 | 0.7089 | 90,362 | -0.02(-2.22%) |
Mar 21, 2023 | 0.7600 | 0.7600 | 0.7201 | 0.7250 | 39,031 | -0.02(-2.97%) |
Mar 20, 2023 | 0.7600 | 0.7700 | 0.7472 | 0.7472 | 62,813 | -0.01(-1.09%) |
Mar 17, 2023 | 0.7600 | 0.7697 | 0.7530 | 0.7554 | 25,409 | -0.01(-1.38%) |
Mar 16, 2023 | 0.7457 | 0.7700 | 0.7400 | 0.7660 | 167,040 | +0.02(+2.13%) |
Mar 15, 2023 | 0.7300 | 0.7733 | 0.7300 | 0.7500 | 77,466 | +0.00(+0.00%) |
Mar 14, 2023 | 0.7048 | 0.7599 | 0.7048 | 0.7500 | 149,766 | +0.01(+1.49%) |
Mar 13, 2023 | 0.8000 | 0.8001 | 0.6900 | 0.7390 | 182,750 | -0.06(-7.63%) |
Mar 10, 2023 | 0.8000 | 0.8100 | 0.7929 | 0.8000 | 248,346 | +0.00(+0.00%) |
Mar 09, 2023 | 0.7925 | 0.8179 | 0.7925 | 0.8000 | 83,359 | +0.00(+0.00%) |
Mar 08, 2023 | 0.8030 | 0.8030 | 0.7910 | 0.8000 | 96,854 | -0.02(-2.44%) |
Mar 07, 2023 | 0.7910 | 0.8200 | 0.7910 | 0.8200 | 32,592 | +0.02(+2.50%) |
Mar 06, 2023 | 0.8200 | 0.8200 | 0.7801 | 0.8000 | 48,699 | +0.00(+0.00%) |
Mar 03, 2023 | 0.7735 | 0.8099 | 0.7650 | 0.8000 | 132,394 | +0.02(+2.56%) |
Mar 02, 2023 | 0.7856 | 0.7900 | 0.7510 | 0.7800 | 35,571 | +0.02(+2.63%) |