Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8090 | 0.8299 | 0.7500 | 0.7930 | 24,971 | +0.02(+2.97%) |
May 30, 2023 | 0.7700 | 0.8199 | 0.7700 | 0.7701 | 19,543 | -0.02(-2.01%) |
May 26, 2023 | 0.7421 | 0.8499 | 0.7413 | 0.7859 | 33,338 | +0.02(+2.66%) |
May 25, 2023 | 0.7588 | 0.8020 | 0.7301 | 0.7655 | 71,080 | -0.04(-4.55%) |
May 24, 2023 | 0.9700 | 0.9662 | 0.8000 | 0.8020 | 32,546 | -0.08(-8.86%) |
May 23, 2023 | 0.9099 | 0.9440 | 0.8800 | 0.8800 | 16,122 | -0.03(-3.30%) |
May 22, 2023 | 0.9900 | 0.9900 | 0.8500 | 0.9100 | 24,873 | -0.02(-1.82%) |
May 19, 2023 | 0.9300 | 0.9660 | 0.8800 | 0.9269 | 12,618 | +0.02(+1.85%) |
May 18, 2023 | 1.020 | 1.020 | 0.8801 | 0.9101 | 36,317 | -0.08(-8.07%) |
May 17, 2023 | 1.000 | 1.030 | 0.9300 | 0.9900 | 125,998 | +0.01(+1.02%) |
May 16, 2023 | 0.9800 | 1.040 | 0.9790 | 0.9800 | 26,627 | -0.03(-3.14%) |
May 15, 2023 | 0.9400 | 1.050 | 0.9262 | 1.012 | 100,417 | +0.07(+7.65%) |
May 12, 2023 | 0.9268 | 0.9399 | 0.8900 | 0.9399 | 57,692 | +0.04(+4.42%) |
May 11, 2023 | 0.9099 | 0.9100 | 0.8701 | 0.9001 | 20,267 | +0.00(+0.07%) |
May 10, 2023 | 0.8760 | 0.9261 | 0.8711 | 0.8995 | 12,728 | -0.01(-1.60%) |
May 09, 2023 | 0.8800 | 0.9254 | 0.8151 | 0.9141 | 29,282 | +0.03(+3.88%) |
May 08, 2023 | 0.7800 | 0.9200 | 0.7841 | 0.8800 | 81,898 | +0.06(+7.30%) |
May 05, 2023 | 0.8500 | 0.8790 | 0.8141 | 0.8201 | 17,061 | -0.06(-6.70%) |
May 04, 2023 | 0.8998 | 0.9000 | 0.8300 | 0.8790 | 33,360 | -0.00(-0.10%) |
May 03, 2023 | 0.8500 | 0.8800 | 0.8200 | 0.8799 | 43,489 | +0.08(+10.00%) |
May 02, 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7999 | 59,536 | +0.00(+0.24%) |
May 01, 2023 | 0.6900 | 0.7980 | 0.6900 | 0.7980 | 52,515 | +0.03(+3.64%) |
Apr 28, 2023 | 0.7900 | 0.7900 | 0.7535 | 0.7700 | 32,058 | +0.01(+1.32%) |
Apr 27, 2023 | 0.7100 | 0.7700 | 0.7100 | 0.7600 | 36,098 | +0.08(+11.76%) |
Apr 26, 2023 | 0.7100 | 0.8000 | 0.6800 | 0.6800 | 66,902 | -0.02(-2.87%) |
Apr 25, 2023 | 0.8000 | 0.8200 | 0.7001 | 0.7001 | 86,493 | -0.09(-11.94%) |
Apr 24, 2023 | 0.8300 | 0.8550 | 0.7800 | 0.7950 | 53,072 | -0.03(-3.75%) |
Apr 21, 2023 | 0.8427 | 0.8427 | 0.8151 | 0.8260 | 19,305 | -0.02(-2.81%) |
Apr 20, 2023 | 0.8500 | 0.8500 | 0.8451 | 0.8499 | 27,324 | -0.02(-2.31%) |
Apr 19, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 14,147 | +0.01(+1.20%) |
Apr 18, 2023 | 0.8540 | 0.8900 | 0.8311 | 0.8597 | 32,867 | +0.01(+0.80%) |
Apr 17, 2023 | 0.8500 | 0.8545 | 0.8500 | 0.8529 | 22,976 | -0.00(-0.19%) |
Apr 14, 2023 | 0.9000 | 0.9000 | 0.8302 | 0.8545 | 74,662 | -0.05(-5.06%) |
Apr 13, 2023 | 0.9400 | 0.9500 | 0.8898 | 0.9000 | 50,003 | -0.02(-2.69%) |
Apr 12, 2023 | 0.9000 | 0.9499 | 0.9000 | 0.9249 | 29,893 | +0.02(+2.77%) |
Apr 11, 2023 | 0.9100 | 0.9499 | 0.8800 | 0.9000 | 59,847 | +0.00(+0.45%) |
Apr 10, 2023 | 0.8700 | 0.9299 | 0.8700 | 0.8960 | 177,860 | +0.04(+4.07%) |
Apr 06, 2023 | 0.9000 | 0.9500 | 0.8605 | 0.8610 | 105,337 | -0.06(-6.41%) |
Apr 05, 2023 | 0.9800 | 1.004 | 0.9026 | 0.9200 | 83,294 | -0.06(-6.12%) |
Apr 04, 2023 | 1.020 | 1.040 | 0.9500 | 0.9800 | 149,007 | -0.02(-2.49%) |
Apr 03, 2023 | 1.200 | 1.200 | 0.9300 | 1.005 | 227,220 | -0.16(-13.36%) |
Mar 31, 2023 | 1.170 | 1.230 | 1.110 | 1.160 | 66,039 | -0.06(-4.92%) |
Mar 30, 2023 | 1.350 | 1.380 | 1.050 | 1.220 | 287,074 | -0.13(-9.63%) |
Mar 29, 2023 | 1.090 | 1.390 | 1.080 | 1.350 | 347,448 | +0.29(+26.94%) |
Mar 28, 2023 | 1.010 | 1.080 | 1.010 | 1.063 | 32,195 | +0.03(+3.25%) |
Mar 27, 2023 | 1.040 | 1.085 | 1.007 | 1.030 | 30,471 | +0.00(+0.00%) |
Mar 24, 2023 | 1.100 | 1.100 | 1.000 | 1.030 | 62,347 | -0.03(-2.83%) |
Mar 23, 2023 | 1.090 | 1.090 | 1.022 | 1.060 | 59,485 | +0.01(+0.95%) |
Mar 22, 2023 | 1.070 | 1.100 | 1.050 | 1.050 | 21,397 | -0.02(-1.87%) |
Mar 21, 2023 | 1.060 | 1.080 | 1.030 | 1.070 | 40,028 | +0.01(+0.94%) |
Mar 20, 2023 | 1.060 | 1.090 | 1.020 | 1.060 | 42,748 | -0.02(-1.85%) |
Mar 17, 2023 | 1.030 | 1.140 | 1.020 | 1.080 | 43,878 | +0.07(+6.93%) |
Mar 16, 2023 | 0.9700 | 1.049 | 0.9700 | 1.010 | 58,218 | +0.00(+0.00%) |
Mar 15, 2023 | 1.060 | 1.081 | 0.9545 | 1.010 | 110,349 | -0.09(-8.18%) |
Mar 14, 2023 | 1.130 | 1.132 | 1.060 | 1.100 | 66,665 | -0.04(-3.45%) |
Mar 13, 2023 | 1.120 | 1.150 | 1.080 | 1.139 | 60,840 | -0.01(-0.93%) |
Mar 10, 2023 | 1.230 | 1.270 | 1.080 | 1.150 | 180,588 | -0.06(-4.96%) |
Mar 09, 2023 | 1.370 | 1.390 | 1.180 | 1.210 | 308,154 | -0.09(-6.92%) |
Mar 08, 2023 | 1.140 | 1.430 | 1.120 | 1.300 | 774,641 | +0.07(+5.69%) |
Mar 07, 2023 | 1.380 | 1.390 | 1.140 | 1.230 | 1,244,116 | -0.21(-14.58%) |
Mar 06, 2023 | 1.130 | 1.480 | 1.060 | 1.440 | 6,715,538 | +0.43(+41.87%) |
Mar 03, 2023 | 1.000 | 1.070 | 0.9900 | 1.015 | 1,968,433 | -0.06(-5.14%) |
Mar 02, 2023 | 1.090 | 1.120 | 0.9500 | 1.070 | 48,929 | +0.09(+8.63%) |