Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.5900 | 0.6200 | 0.5580 | 0.5986 | 17,107,466 | +0.01(+1.44%) |
May 30, 2023 | 0.6215 | 0.6291 | 0.5850 | 0.5901 | 5,677,345 | -0.03(-4.84%) |
May 26, 2023 | 0.6132 | 0.6208 | 0.5950 | 0.6201 | 5,058,505 | +0.00(+0.03%) |
May 25, 2023 | 0.6100 | 0.6300 | 0.5800 | 0.6199 | 10,169,285 | +0.01(+2.21%) |
May 24, 2023 | 0.7300 | 0.7277 | 0.6024 | 0.6065 | 22,321,448 | -0.05(-8.30%) |
May 23, 2023 | 0.6787 | 0.6999 | 0.6525 | 0.6614 | 8,801,221 | -0.01(-1.65%) |
May 22, 2023 | 0.6692 | 0.6894 | 0.6418 | 0.6725 | 9,820,724 | +0.00(+0.36%) |
May 19, 2023 | 0.6615 | 0.6850 | 0.6521 | 0.6701 | 7,521,410 | +0.02(+2.73%) |
May 18, 2023 | 0.7200 | 0.7200 | 0.6421 | 0.6523 | 14,270,525 | -0.07(-9.48%) |
May 17, 2023 | 0.6900 | 0.7432 | 0.6605 | 0.7206 | 8,378,361 | +0.02(+2.94%) |
May 16, 2023 | 0.7600 | 0.7900 | 0.6842 | 0.7000 | 9,096,597 | -0.07(-8.82%) |
May 15, 2023 | 0.7361 | 0.8248 | 0.7296 | 0.7677 | 8,377,589 | +0.04(+5.14%) |
May 12, 2023 | 0.8000 | 0.8000 | 0.7052 | 0.7302 | 5,240,457 | -0.05(-6.89%) |
May 11, 2023 | 0.8070 | 0.8267 | 0.7750 | 0.7842 | 4,838,795 | -0.03(-3.14%) |
May 10, 2023 | 0.8300 | 0.8700 | 0.7901 | 0.8096 | 6,393,440 | -0.03(-3.33%) |
May 09, 2023 | 0.8180 | 0.8677 | 0.8060 | 0.8375 | 2,885,581 | +0.01(+0.75%) |
May 08, 2023 | 0.8200 | 0.8599 | 0.7890 | 0.8313 | 5,127,175 | +0.02(+1.92%) |
May 05, 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8156 | 2,689,905 | -0.01(-1.29%) |
May 04, 2023 | 0.8000 | 0.8300 | 0.7513 | 0.8263 | 4,533,136 | +0.03(+3.42%) |
May 03, 2023 | 0.7553 | 0.8122 | 0.7400 | 0.7990 | 4,199,482 | +0.05(+7.21%) |
May 02, 2023 | 0.7580 | 0.7611 | 0.7401 | 0.7453 | 7,635,655 | -0.02(-2.15%) |
May 01, 2023 | 0.7701 | 0.7701 | 0.7525 | 0.7617 | 3,613,391 | -0.01(-1.40%) |
Apr 28, 2023 | 0.7600 | 0.8079 | 0.7504 | 0.7725 | 3,401,339 | -0.01(-1.10%) |
Apr 27, 2023 | 0.8000 | 0.8285 | 0.7723 | 0.7811 | 3,409,028 | -0.03(-3.27%) |
Apr 26, 2023 | 0.8203 | 0.8400 | 0.7951 | 0.8075 | 2,632,386 | -0.01(-1.74%) |
Apr 25, 2023 | 0.8455 | 0.8700 | 0.8210 | 0.8218 | 3,218,712 | -0.04(-4.58%) |
Apr 24, 2023 | 0.8527 | 0.8699 | 0.8256 | 0.8612 | 4,228,465 | -0.00(-0.05%) |
Apr 21, 2023 | 0.8400 | 0.8679 | 0.8201 | 0.8616 | 2,616,140 | +0.03(+3.66%) |
Apr 20, 2023 | 0.8700 | 0.8882 | 0.8200 | 0.8312 | 5,947,155 | -0.05(-5.71%) |
Apr 19, 2023 | 0.8680 | 0.8900 | 0.8450 | 0.8815 | 3,683,009 | +0.00(+0.02%) |
Apr 18, 2023 | 0.9550 | 0.9550 | 0.8420 | 0.8813 | 7,167,820 | -0.06(-6.04%) |
Apr 17, 2023 | 0.8900 | 0.9977 | 0.8700 | 0.9380 | 12,151,347 | +0.09(+10.00%) |
Apr 14, 2023 | 0.9090 | 0.9154 | 0.8500 | 0.8527 | 8,792,215 | -0.08(-9.05%) |
Apr 13, 2023 | 0.7382 | 0.9447 | 0.7346 | 0.9375 | 15,543,645 | +0.20(+27.53%) |
Apr 12, 2023 | 0.7201 | 0.7500 | 0.7155 | 0.7351 | 5,377,489 | +0.01(+0.84%) |
Apr 11, 2023 | 0.7251 | 0.7385 | 0.7009 | 0.7290 | 6,790,468 | +0.00(+0.10%) |
Apr 10, 2023 | 0.7620 | 0.7697 | 0.7265 | 0.7283 | 6,824,460 | -0.04(-5.35%) |
Apr 06, 2023 | 0.6900 | 0.7959 | 0.6900 | 0.7695 | 10,625,105 | +0.07(+10.29%) |
Apr 05, 2023 | 0.7200 | 0.7278 | 0.6900 | 0.6977 | 12,807,970 | -0.02(-3.11%) |
Apr 04, 2023 | 0.7800 | 0.7900 | 0.7011 | 0.7201 | 11,565,702 | -0.06(-8.22%) |
Apr 03, 2023 | 0.8200 | 0.8300 | 0.7702 | 0.7846 | 5,335,487 | -0.04(-4.32%) |
Mar 31, 2023 | 0.7982 | 0.8380 | 0.7922 | 0.8200 | 5,839,425 | +0.03(+3.51%) |
Mar 30, 2023 | 0.8735 | 0.8800 | 0.7841 | 0.7922 | 8,017,981 | -0.09(-9.79%) |
Mar 29, 2023 | 0.8770 | 0.8900 | 0.8411 | 0.8782 | 7,653,277 | +0.02(+1.99%) |
Mar 28, 2023 | 0.9027 | 0.9138 | 0.7900 | 0.8611 | 5,792,120 | -0.05(-5.76%) |
Mar 27, 2023 | 0.9625 | 0.9799 | 0.9120 | 0.9137 | 4,126,361 | -0.05(-5.07%) |
Mar 24, 2023 | 0.9600 | 0.9871 | 0.9461 | 0.9625 | 4,381,899 | +0.02(+1.73%) |
Mar 23, 2023 | 0.9660 | 0.9990 | 0.9329 | 0.9461 | 5,675,375 | -0.01(-0.90%) |
Mar 22, 2023 | 1.040 | 1.040 | 0.9463 | 0.9547 | 5,807,128 | -0.09(-8.20%) |
Mar 21, 2023 | 1.070 | 1.090 | 1.040 | 1.040 | 2,411,934 | -0.03(-2.80%) |
Mar 20, 2023 | 1.100 | 1.100 | 1.050 | 1.070 | 2,697,325 | -0.02(-1.83%) |
Mar 17, 2023 | 1.120 | 1.130 | 1.090 | 1.090 | 5,085,596 | -0.04(-3.54%) |
Mar 16, 2023 | 1.160 | 1.160 | 1.110 | 1.130 | 3,157,363 | -0.02(-1.74%) |
Mar 15, 2023 | 1.140 | 1.170 | 1.120 | 1.150 | 2,838,994 | -0.02(-1.71%) |
Mar 14, 2023 | 1.200 | 1.220 | 1.150 | 1.170 | 3,016,146 | -0.03(-2.50%) |
Mar 13, 2023 | 1.120 | 1.240 | 1.110 | 1.200 | 3,923,011 | +0.07(+6.19%) |
Mar 10, 2023 | 1.130 | 1.170 | 1.090 | 1.130 | 5,995,632 | -0.02(-1.74%) |
Mar 09, 2023 | 1.200 | 1.220 | 1.140 | 1.150 | 4,031,374 | -0.04(-3.36%) |
Mar 08, 2023 | 1.170 | 1.200 | 1.160 | 1.190 | 2,779,223 | +0.03(+2.59%) |
Mar 07, 2023 | 1.200 | 1.215 | 1.140 | 1.160 | 4,453,954 | -0.05(-4.13%) |
Mar 06, 2023 | 1.310 | 1.311 | 1.190 | 1.210 | 4,590,573 | -0.11(-8.33%) |
Mar 03, 2023 | 1.320 | 1.350 | 1.270 | 1.320 | 3,395,946 | +0.02(+1.54%) |
Mar 02, 2023 | 1.300 | 1.350 | 1.190 | 1.300 | 3,671,560 | +0.06(+4.84%) |