Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.240 | 1.260 | 1.180 | 1.220 | 1,155,595 | -0.01(-0.81%) |
May 30, 2023 | 1.250 | 1.350 | 1.180 | 1.230 | 1,765,563 | +0.03(+2.50%) |
May 26, 2023 | 1.210 | 1.248 | 1.170 | 1.200 | 1,474,831 | -0.01(-0.83%) |
May 25, 2023 | 1.290 | 1.310 | 1.210 | 1.210 | 1,225,561 | -0.08(-6.20%) |
May 24, 2023 | 1.420 | 1.440 | 1.280 | 1.290 | 2,015,899 | -0.11(-7.86%) |
May 23, 2023 | 1.410 | 1.435 | 1.340 | 1.400 | 2,301,049 | -0.01(-0.71%) |
May 22, 2023 | 1.350 | 1.500 | 1.350 | 1.410 | 2,509,486 | +0.07(+5.22%) |
May 19, 2023 | 1.350 | 1.500 | 1.300 | 1.340 | 2,778,677 | +0.04(+3.08%) |
May 18, 2023 | 1.350 | 1.380 | 1.235 | 1.300 | 1,889,326 | -0.06(-4.76%) |
May 17, 2023 | 1.270 | 1.390 | 1.190 | 1.365 | 2,586,547 | +0.09(+7.48%) |
May 16, 2023 | 1.380 | 1.590 | 1.230 | 1.270 | 6,490,405 | -0.10(-7.30%) |
May 15, 2023 | 1.070 | 1.480 | 1.060 | 1.370 | 8,781,854 | +0.32(+30.48%) |
May 12, 2023 | 1.040 | 1.099 | 1.020 | 1.050 | 1,045,239 | +0.01(+0.96%) |
May 11, 2023 | 0.9600 | 1.100 | 0.9600 | 1.040 | 2,196,203 | +0.03(+2.97%) |
May 10, 2023 | 0.8700 | 1.030 | 0.8688 | 1.010 | 2,212,684 | +0.14(+16.25%) |
May 09, 2023 | 0.8600 | 0.8894 | 0.8170 | 0.8688 | 912,171 | +0.01(+0.92%) |
May 08, 2023 | 0.8900 | 0.9000 | 0.8500 | 0.8609 | 530,223 | -0.01(-1.48%) |
May 05, 2023 | 0.8000 | 0.8999 | 0.8000 | 0.8738 | 663,497 | +0.01(+1.60%) |
May 04, 2023 | 0.9000 | 0.9300 | 0.8500 | 0.8600 | 965,472 | -0.01(-1.60%) |
May 03, 2023 | 0.8279 | 0.9099 | 0.8265 | 0.8740 | 1,458,193 | +0.05(+5.75%) |
May 02, 2023 | 0.8249 | 0.8300 | 0.8101 | 0.8265 | 865,547 | +0.02(+1.85%) |
May 01, 2023 | 0.8200 | 0.8310 | 0.7800 | 0.8115 | 855,381 | -0.00(-0.25%) |
Apr 28, 2023 | 0.7700 | 0.8200 | 0.7600 | 0.8135 | 1,143,206 | +0.05(+6.01%) |
Apr 27, 2023 | 0.7200 | 0.7700 | 0.7198 | 0.7674 | 732,295 | +0.05(+6.94%) |
Apr 26, 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7176 | 613,626 | -0.02(-2.10%) |
Apr 25, 2023 | 0.7232 | 0.7499 | 0.7200 | 0.7330 | 727,303 | +0.02(+2.35%) |
Apr 24, 2023 | 0.7116 | 0.7300 | 0.7000 | 0.7162 | 575,663 | +0.01(+1.13%) |
Apr 21, 2023 | 0.7000 | 0.7140 | 0.6822 | 0.7082 | 816,517 | +0.03(+3.87%) |
Apr 20, 2023 | 0.7200 | 0.7190 | 0.6605 | 0.6818 | 840,839 | -0.04(-5.17%) |
Apr 19, 2023 | 0.6800 | 0.7200 | 0.6721 | 0.7190 | 915,029 | +0.03(+3.96%) |
Apr 18, 2023 | 0.6893 | 0.7088 | 0.6605 | 0.6916 | 681,198 | -0.00(-0.19%) |
Apr 17, 2023 | 0.6600 | 0.7090 | 0.6502 | 0.6929 | 926,437 | +0.04(+5.46%) |
Apr 14, 2023 | 0.6900 | 0.7149 | 0.6424 | 0.6570 | 1,139,162 | -0.03(-3.81%) |
Apr 13, 2023 | 0.6000 | 0.6842 | 0.5900 | 0.6830 | 1,752,931 | +0.09(+14.77%) |
Apr 12, 2023 | 0.6200 | 0.6195 | 0.5600 | 0.5951 | 1,859,817 | -0.01(-2.27%) |
Apr 11, 2023 | 0.6433 | 0.6600 | 0.6080 | 0.6089 | 1,555,879 | -0.02(-3.04%) |
Apr 10, 2023 | 0.7166 | 0.7300 | 0.6200 | 0.6280 | 3,434,241 | -0.11(-14.73%) |
Apr 06, 2023 | 0.7320 | 0.7516 | 0.7320 | 0.7365 | 563,324 | -0.01(-1.03%) |
Apr 05, 2023 | 0.7260 | 0.7580 | 0.7230 | 0.7442 | 783,108 | +0.02(+2.51%) |
Apr 04, 2023 | 0.7500 | 0.7600 | 0.7258 | 0.7260 | 1,100,825 | -0.03(-4.06%) |
Apr 03, 2023 | 0.7600 | 0.7800 | 0.7399 | 0.7567 | 556,102 | +0.00(+0.00%) |
Mar 31, 2023 | 0.7600 | 0.7700 | 0.7400 | 0.7567 | 833,063 | +0.00(+0.00%) |
Mar 30, 2023 | 0.8100 | 0.8298 | 0.7500 | 0.7567 | 994,211 | -0.04(-5.47%) |
Mar 29, 2023 | 0.7800 | 0.8100 | 0.7551 | 0.8005 | 992,144 | +0.05(+6.70%) |
Mar 28, 2023 | 0.7600 | 0.7775 | 0.7397 | 0.7502 | 1,016,628 | -0.01(-1.29%) |
Mar 27, 2023 | 0.7600 | 0.7600 | 0.7401 | 0.7600 | 1,022,838 | +0.00(+0.34%) |
Mar 24, 2023 | 0.7478 | 0.7700 | 0.7299 | 0.7574 | 692,384 | +0.01(+0.89%) |
Mar 23, 2023 | 0.7500 | 0.7597 | 0.7300 | 0.7507 | 1,010,954 | +0.01(+1.51%) |
Mar 22, 2023 | 0.7500 | 0.7650 | 0.7395 | 0.7395 | 847,181 | -0.01(-1.03%) |
Mar 21, 2023 | 0.7000 | 0.7500 | 0.7043 | 0.7472 | 1,063,263 | +0.04(+5.31%) |
Mar 20, 2023 | 0.7500 | 0.7582 | 0.7000 | 0.7095 | 1,935,109 | -0.07(-8.68%) |
Mar 17, 2023 | 0.7900 | 0.8100 | 0.7450 | 0.7769 | 1,755,902 | -0.01(-1.66%) |
Mar 16, 2023 | 0.7400 | 0.8000 | 0.7250 | 0.7900 | 1,105,337 | +0.03(+3.93%) |
Mar 15, 2023 | 0.8000 | 0.7960 | 0.7510 | 0.7601 | 1,396,172 | -0.03(-3.78%) |
Mar 14, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 1,019,324 | -0.01(-1.29%) |
Mar 13, 2023 | 0.7735 | 0.8207 | 0.7689 | 0.8003 | 1,239,901 | +0.04(+5.04%) |
Mar 10, 2023 | 0.7400 | 0.7700 | 0.7395 | 0.7619 | 1,234,983 | +0.02(+2.31%) |
Mar 09, 2023 | 0.8250 | 0.8250 | 0.7326 | 0.7447 | 2,515,800 | -0.07(-8.66%) |
Mar 08, 2023 | 0.8500 | 0.8593 | 0.8050 | 0.8153 | 1,304,243 | -0.02(-2.21%) |
Mar 07, 2023 | 0.8000 | 0.8681 | 0.8000 | 0.8337 | 1,267,405 | +0.03(+3.44%) |
Mar 06, 2023 | 0.8800 | 0.8838 | 0.8000 | 0.8060 | 1,479,537 | -0.07(-7.64%) |
Mar 03, 2023 | 0.8800 | 0.8950 | 0.8470 | 0.8727 | 1,218,475 | +0.00(+0.15%) |
Mar 02, 2023 | 0.7800 | 0.8883 | 0.7500 | 0.8714 | 4,638,405 | +0.10(+12.51%) |