Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.080 | 1.139 | 1.030 | 1.070 | 855,477 | +0.00(+0.00%) |
May 30, 2023 | 1.010 | 1.100 | 0.9835 | 1.070 | 1,250,524 | +0.06(+5.94%) |
May 26, 2023 | 0.9500 | 1.050 | 0.9200 | 1.010 | 633,289 | +0.05(+5.22%) |
May 25, 2023 | 1.010 | 1.010 | 0.9045 | 0.9599 | 558,962 | -0.04(-3.85%) |
May 24, 2023 | 0.9800 | 1.030 | 0.9704 | 0.9983 | 769,330 | +0.01(+0.90%) |
May 23, 2023 | 0.9800 | 1.050 | 0.9800 | 0.9894 | 812,002 | -0.03(-3.00%) |
May 22, 2023 | 1.030 | 1.040 | 0.9510 | 1.020 | 1,098,210 | -0.02(-1.92%) |
May 19, 2023 | 1.070 | 1.130 | 1.030 | 1.040 | 808,413 | -0.04(-3.70%) |
May 18, 2023 | 1.080 | 1.150 | 1.040 | 1.080 | 1,500,198 | +0.01(+0.93%) |
May 17, 2023 | 1.010 | 1.080 | 1.000 | 1.070 | 845,120 | +0.06(+5.94%) |
May 16, 2023 | 1.060 | 1.060 | 1.010 | 1.010 | 758,467 | -0.03(-2.88%) |
May 15, 2023 | 0.9200 | 1.050 | 0.9049 | 1.040 | 808,823 | +0.12(+13.01%) |
May 12, 2023 | 0.9100 | 0.9300 | 0.8800 | 0.9203 | 560,494 | +0.00(+0.02%) |
May 11, 2023 | 0.9500 | 0.9660 | 0.8706 | 0.9201 | 1,074,334 | -0.05(-5.14%) |
May 10, 2023 | 1.020 | 1.040 | 0.9611 | 0.9700 | 993,794 | -0.08(-7.62%) |
May 09, 2023 | 1.150 | 1.166 | 1.000 | 1.050 | 2,021,862 | -0.13(-11.02%) |
May 08, 2023 | 0.9000 | 1.230 | 0.8900 | 1.180 | 5,523,638 | +0.29(+32.58%) |
May 05, 2023 | 0.8200 | 0.8990 | 0.7821 | 0.8900 | 2,221,616 | +0.07(+7.88%) |
May 04, 2023 | 0.6532 | 0.9100 | 0.6400 | 0.8250 | 18,075,292 | +0.28(+52.66%) |
May 03, 2023 | 0.5686 | 0.5830 | 0.5404 | 0.5404 | 776,030 | -0.02(-4.35%) |
May 02, 2023 | 0.5857 | 0.5880 | 0.5620 | 0.5650 | 309,685 | -0.02(-3.02%) |
May 01, 2023 | 0.5900 | 0.6000 | 0.5794 | 0.5826 | 353,170 | -0.02(-3.22%) |
Apr 28, 2023 | 0.5800 | 0.6467 | 0.5790 | 0.6020 | 267,080 | -0.00(-0.59%) |
Apr 27, 2023 | 0.5800 | 0.6140 | 0.5707 | 0.6056 | 262,787 | +0.02(+3.70%) |
Apr 26, 2023 | 0.6100 | 0.6177 | 0.5810 | 0.5840 | 319,144 | -0.03(-4.93%) |
Apr 25, 2023 | 0.6660 | 0.6700 | 0.6098 | 0.6143 | 305,575 | -0.03(-4.00%) |
Apr 24, 2023 | 0.6572 | 0.6962 | 0.6300 | 0.6399 | 263,460 | -0.02(-2.63%) |
Apr 21, 2023 | 0.6300 | 0.6689 | 0.6013 | 0.6572 | 1,132,470 | +0.06(+10.68%) |
Apr 20, 2023 | 0.6500 | 0.6505 | 0.5790 | 0.5938 | 580,248 | -0.05(-8.46%) |
Apr 19, 2023 | 0.6493 | 0.6550 | 0.6302 | 0.6487 | 405,014 | +0.00(+0.11%) |
Apr 18, 2023 | 0.6700 | 0.6934 | 0.6168 | 0.6480 | 487,088 | -0.01(-2.11%) |
Apr 17, 2023 | 0.6460 | 0.6999 | 0.6340 | 0.6620 | 626,888 | +0.01(+1.50%) |
Apr 14, 2023 | 0.6500 | 0.6734 | 0.6350 | 0.6522 | 487,922 | +0.00(+0.02%) |
Apr 13, 2023 | 0.5860 | 0.6875 | 0.5860 | 0.6521 | 1,361,549 | +0.07(+11.28%) |
Apr 12, 2023 | 0.6142 | 0.6142 | 0.5830 | 0.5860 | 386,281 | -0.02(-3.81%) |
Apr 11, 2023 | 0.6300 | 0.6300 | 0.6040 | 0.6092 | 521,937 | +0.01(+0.91%) |
Apr 10, 2023 | 0.5770 | 0.6100 | 0.5601 | 0.6037 | 1,041,719 | +0.03(+5.91%) |
Apr 06, 2023 | 0.4869 | 0.5783 | 0.4700 | 0.5700 | 918,493 | +0.08(+16.40%) |
Apr 05, 2023 | 0.5340 | 0.5357 | 0.4810 | 0.4897 | 1,476,125 | -0.04(-7.71%) |
Apr 04, 2023 | 0.5699 | 0.5700 | 0.5300 | 0.5306 | 922,053 | -0.02(-4.34%) |
Apr 03, 2023 | 0.5900 | 0.5900 | 0.5503 | 0.5547 | 622,433 | -0.03(-4.76%) |
Mar 31, 2023 | 0.5700 | 0.5850 | 0.5692 | 0.5824 | 588,844 | +0.01(+1.38%) |
Mar 30, 2023 | 0.5800 | 0.5830 | 0.5707 | 0.5745 | 454,276 | -0.01(-0.95%) |
Mar 29, 2023 | 0.5800 | 0.5875 | 0.5668 | 0.5800 | 754,186 | +0.00(+0.14%) |
Mar 28, 2023 | 0.5800 | 0.5817 | 0.5675 | 0.5792 | 376,573 | -0.00(-0.43%) |
Mar 27, 2023 | 0.5759 | 0.5890 | 0.5714 | 0.5817 | 563,510 | +0.02(+2.92%) |
Mar 24, 2023 | 0.5879 | 0.5895 | 0.5503 | 0.5652 | 752,339 | -0.02(-3.66%) |
Mar 23, 2023 | 0.6000 | 0.6100 | 0.5803 | 0.5867 | 537,054 | -0.01(-1.61%) |
Mar 22, 2023 | 0.6200 | 0.6200 | 0.5923 | 0.5963 | 555,068 | -0.01(-1.18%) |
Mar 21, 2023 | 0.6048 | 0.6110 | 0.5929 | 0.6034 | 811,919 | +0.01(+1.41%) |
Mar 20, 2023 | 0.6300 | 0.6300 | 0.5864 | 0.5950 | 727,985 | -0.02(-3.72%) |
Mar 17, 2023 | 0.6300 | 0.6398 | 0.6100 | 0.6180 | 1,159,684 | -0.01(-1.12%) |
Mar 16, 2023 | 0.6068 | 0.6300 | 0.6065 | 0.6250 | 873,354 | +0.01(+1.96%) |
Mar 15, 2023 | 0.6400 | 0.6400 | 0.6006 | 0.6130 | 797,708 | -0.02(-3.40%) |
Mar 14, 2023 | 0.6700 | 0.6730 | 0.6200 | 0.6346 | 820,067 | -0.02(-3.79%) |
Mar 13, 2023 | 0.6551 | 0.6788 | 0.6400 | 0.6596 | 495,983 | +0.00(+0.69%) |
Mar 10, 2023 | 0.7600 | 0.7800 | 0.6300 | 0.6551 | 1,361,109 | -0.09(-12.66%) |
Mar 09, 2023 | 0.8000 | 0.8098 | 0.7501 | 0.7501 | 545,860 | -0.04(-5.60%) |
Mar 08, 2023 | 0.8200 | 0.8373 | 0.7900 | 0.7946 | 415,899 | -0.03(-3.19%) |
Mar 07, 2023 | 0.8300 | 0.8499 | 0.8002 | 0.8208 | 452,729 | -0.01(-1.18%) |
Mar 06, 2023 | 0.8185 | 0.8860 | 0.8185 | 0.8306 | 414,048 | +0.01(+1.29%) |
Mar 03, 2023 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 471,698 | +0.01(+1.25%) |
Mar 02, 2023 | 0.8300 | 0.8300 | 0.7500 | 0.8099 | 1,357,134 | -0.04(-4.77%) |