Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.550 | 1.590 | 1.520 | 1.575 | 179,506 | +0.00(+0.32%) |
May 30, 2023 | 1.510 | 1.585 | 1.490 | 1.570 | 404,447 | +0.07(+4.67%) |
May 26, 2023 | 1.560 | 1.560 | 1.390 | 1.500 | 574,878 | -0.05(-3.23%) |
May 25, 2023 | 1.560 | 1.660 | 1.520 | 1.550 | 673,547 | -0.01(-0.64%) |
May 24, 2023 | 1.540 | 1.570 | 1.500 | 1.560 | 486,596 | +0.06(+4.00%) |
May 23, 2023 | 1.550 | 1.600 | 1.480 | 1.500 | 347,752 | -0.05(-3.23%) |
May 22, 2023 | 1.500 | 1.600 | 1.450 | 1.550 | 765,923 | +0.09(+6.16%) |
May 19, 2023 | 1.390 | 1.470 | 1.380 | 1.460 | 167,528 | +0.07(+5.04%) |
May 18, 2023 | 1.490 | 1.490 | 1.380 | 1.390 | 414,205 | -0.11(-7.33%) |
May 17, 2023 | 1.370 | 1.570 | 1.360 | 1.500 | 864,142 | +0.15(+11.11%) |
May 16, 2023 | 1.300 | 1.370 | 1.260 | 1.350 | 1,006,563 | -0.03(-2.17%) |
May 15, 2023 | 1.500 | 1.500 | 1.340 | 1.380 | 1,410,612 | -0.14(-9.21%) |
May 12, 2023 | 1.700 | 1.710 | 1.460 | 1.520 | 998,822 | -0.13(-7.88%) |
May 11, 2023 | 1.520 | 1.730 | 1.520 | 1.650 | 1,570,888 | +0.15(+9.99%) |
May 10, 2023 | 1.250 | 1.550 | 1.250 | 1.500 | 1,670,956 | +0.24(+19.06%) |
May 09, 2023 | 1.230 | 1.260 | 1.200 | 1.260 | 480,465 | +0.04(+3.28%) |
May 08, 2023 | 1.210 | 1.220 | 1.200 | 1.220 | 426,705 | +0.03(+2.52%) |
May 05, 2023 | 1.170 | 1.200 | 1.160 | 1.190 | 288,292 | +0.02(+1.71%) |
May 04, 2023 | 1.150 | 1.200 | 1.140 | 1.170 | 309,895 | +0.00(+0.00%) |
May 03, 2023 | 1.160 | 1.170 | 1.090 | 1.170 | 684,430 | +0.03(+2.63%) |
May 02, 2023 | 1.120 | 1.150 | 1.090 | 1.140 | 335,352 | +0.02(+1.79%) |
May 01, 2023 | 1.080 | 1.130 | 1.060 | 1.120 | 316,922 | +0.05(+4.67%) |
Apr 28, 2023 | 1.070 | 1.080 | 1.040 | 1.070 | 467,441 | -0.00(-0.47%) |
Apr 27, 2023 | 1.070 | 1.090 | 1.020 | 1.075 | 429,192 | -0.01(-0.46%) |
Apr 26, 2023 | 1.120 | 1.140 | 1.050 | 1.080 | 402,744 | -0.04(-3.57%) |
Apr 25, 2023 | 1.180 | 1.200 | 1.060 | 1.120 | 483,112 | -0.04(-3.45%) |
Apr 24, 2023 | 1.140 | 1.190 | 1.130 | 1.160 | 735,645 | +0.03(+2.65%) |
Apr 21, 2023 | 1.100 | 1.140 | 1.080 | 1.130 | 350,693 | +0.04(+3.67%) |
Apr 20, 2023 | 1.040 | 1.100 | 1.040 | 1.090 | 301,454 | +0.01(+0.93%) |
Apr 19, 2023 | 1.060 | 1.080 | 0.9943 | 1.080 | 206,077 | +0.01(+0.93%) |
Apr 18, 2023 | 1.090 | 1.090 | 1.050 | 1.070 | 245,346 | -0.02(-1.83%) |
Apr 17, 2023 | 1.110 | 1.180 | 1.010 | 1.090 | 649,831 | -0.01(-0.91%) |
Apr 14, 2023 | 1.080 | 1.110 | 1.040 | 1.100 | 470,776 | +0.03(+2.80%) |
Apr 13, 2023 | 1.060 | 1.100 | 1.040 | 1.070 | 311,733 | +0.00(+0.00%) |
Apr 12, 2023 | 1.090 | 1.128 | 1.010 | 1.070 | 460,203 | -0.01(-0.93%) |
Apr 11, 2023 | 1.070 | 1.230 | 1.055 | 1.080 | 1,267,440 | +0.02(+1.89%) |
Apr 10, 2023 | 1.050 | 1.060 | 1.000 | 1.060 | 794,026 | +0.06(+6.27%) |
Apr 06, 2023 | 0.9600 | 1.015 | 0.9600 | 0.9975 | 400,420 | +0.04(+3.64%) |
Apr 05, 2023 | 0.9900 | 0.9908 | 0.9600 | 0.9625 | 215,706 | +0.00(+0.15%) |
Apr 04, 2023 | 0.9700 | 0.9700 | 0.9201 | 0.9611 | 575,425 | -0.00(-0.14%) |
Apr 03, 2023 | 0.9000 | 0.9764 | 0.8819 | 0.9624 | 715,183 | +0.08(+8.56%) |
Mar 31, 2023 | 0.8600 | 0.8900 | 0.8460 | 0.8865 | 205,756 | +0.04(+4.61%) |
Mar 30, 2023 | 0.9000 | 0.9100 | 0.8051 | 0.8474 | 492,907 | -0.04(-5.00%) |
Mar 29, 2023 | 0.8600 | 0.8974 | 0.8500 | 0.8920 | 477,274 | +0.03(+3.72%) |
Mar 28, 2023 | 0.8200 | 0.8850 | 0.8200 | 0.8600 | 691,871 | +0.04(+4.92%) |
Mar 27, 2023 | 0.8000 | 0.8250 | 0.7900 | 0.8197 | 442,625 | +0.03(+3.67%) |
Mar 24, 2023 | 0.7800 | 0.7999 | 0.7700 | 0.7907 | 441,382 | +0.02(+2.70%) |
Mar 23, 2023 | 0.7890 | 0.7890 | 0.7600 | 0.7699 | 350,164 | +0.01(+1.30%) |
Mar 22, 2023 | 0.7400 | 0.7990 | 0.7001 | 0.7600 | 864,547 | +0.02(+3.16%) |
Mar 21, 2023 | 0.6024 | 0.7600 | 0.6024 | 0.7367 | 1,218,793 | +0.11(+16.94%) |
Mar 20, 2023 | 0.6100 | 0.6345 | 0.5668 | 0.6300 | 417,497 | +0.02(+2.89%) |
Mar 17, 2023 | 0.6000 | 0.6145 | 0.5800 | 0.6123 | 155,374 | +0.00(+0.51%) |
Mar 16, 2023 | 0.6100 | 0.6100 | 0.5922 | 0.6092 | 93,784 | +0.00(+0.03%) |
Mar 15, 2023 | 0.5960 | 0.6149 | 0.5800 | 0.6090 | 352,054 | +0.01(+1.50%) |
Mar 14, 2023 | 0.5800 | 0.6032 | 0.5751 | 0.6000 | 129,112 | +0.01(+2.11%) |
Mar 13, 2023 | 0.5730 | 0.5935 | 0.5650 | 0.5876 | 174,072 | +0.02(+3.25%) |
Mar 10, 2023 | 0.5700 | 0.5819 | 0.5500 | 0.5691 | 388,077 | -0.01(-1.28%) |
Mar 09, 2023 | 0.5800 | 0.6000 | 0.5761 | 0.5765 | 158,862 | -0.01(-2.14%) |
Mar 08, 2023 | 0.5821 | 0.6000 | 0.5730 | 0.5891 | 115,968 | +0.00(+0.60%) |
Mar 07, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5856 | 84,917 | -0.01(-1.08%) |
Mar 06, 2023 | 0.6000 | 0.6200 | 0.5801 | 0.5920 | 277,861 | +0.00(+0.19%) |
Mar 03, 2023 | 0.5826 | 0.5999 | 0.5603 | 0.5909 | 182,671 | +0.00(+0.17%) |
Mar 02, 2023 | 0.5761 | 0.6000 | 0.5700 | 0.5899 | 179,521 | -0.00(-0.02%) |