Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7100 | 0.7499 | 0.7111 | 0.7200 | 153,957 | +0.00(+0.14%) |
May 30, 2023 | 0.6900 | 0.7300 | 0.6900 | 0.7190 | 254,347 | +0.02(+3.01%) |
May 26, 2023 | 0.6600 | 0.8000 | 0.6300 | 0.6980 | 642,492 | +0.04(+6.08%) |
May 25, 2023 | 0.6800 | 0.7300 | 0.6502 | 0.6580 | 634,587 | +0.01(+1.22%) |
May 24, 2023 | 0.6352 | 0.6900 | 0.6200 | 0.6501 | 222,601 | +0.01(+1.20%) |
May 23, 2023 | 0.6620 | 0.6749 | 0.6157 | 0.6424 | 242,958 | -0.04(-6.22%) |
May 22, 2023 | 0.6900 | 0.7077 | 0.6610 | 0.6850 | 194,990 | -0.01(-2.04%) |
May 19, 2023 | 0.7000 | 0.7292 | 0.6700 | 0.6993 | 428,707 | +0.04(+5.78%) |
May 18, 2023 | 0.6500 | 0.7200 | 0.6500 | 0.6611 | 554,022 | +0.01(+1.71%) |
May 17, 2023 | 0.6600 | 0.6554 | 0.6300 | 0.6500 | 329,156 | +0.00(+0.02%) |
May 16, 2023 | 0.6686 | 0.6700 | 0.6102 | 0.6499 | 442,331 | +0.02(+3.11%) |
May 15, 2023 | 0.5700 | 0.6688 | 0.5722 | 0.6303 | 793,239 | +0.06(+10.58%) |
May 12, 2023 | 0.5700 | 0.5896 | 0.5560 | 0.5700 | 267,048 | +0.00(+0.05%) |
May 11, 2023 | 0.5888 | 0.6100 | 0.5555 | 0.5697 | 601,635 | -0.05(-8.11%) |
May 10, 2023 | 0.6500 | 0.6500 | 0.6012 | 0.6200 | 641,546 | -0.01(-1.59%) |
May 09, 2023 | 0.5800 | 0.6394 | 0.5611 | 0.6300 | 1,691,835 | +0.05(+8.64%) |
May 08, 2023 | 0.5500 | 0.6197 | 0.5163 | 0.5799 | 1,243,453 | -0.02(-3.35%) |
May 05, 2023 | 0.6800 | 0.6800 | 0.5522 | 0.6000 | 1,132,132 | -0.09(-13.67%) |
May 04, 2023 | 0.7805 | 0.7805 | 0.6800 | 0.6950 | 852,020 | -0.10(-12.05%) |
May 03, 2023 | 0.7800 | 0.8399 | 0.7400 | 0.7902 | 344,848 | -0.01(-1.84%) |
May 02, 2023 | 0.8750 | 0.9499 | 0.7014 | 0.8050 | 632,313 | -0.05(-6.40%) |
May 01, 2023 | 0.9800 | 1.100 | 0.7903 | 0.8600 | 672,435 | -0.10(-10.42%) |
Apr 28, 2023 | 1.010 | 1.030 | 0.9508 | 0.9600 | 324,710 | -0.05(-4.95%) |
Apr 27, 2023 | 1.110 | 1.130 | 1.000 | 1.010 | 179,218 | -0.13(-11.71%) |
Apr 26, 2023 | 1.160 | 1.170 | 1.080 | 1.144 | 151,454 | -0.01(-0.53%) |
Apr 25, 2023 | 1.160 | 1.182 | 1.150 | 1.150 | 17,677 | -0.06(-4.96%) |
Apr 24, 2023 | 1.150 | 1.245 | 1.145 | 1.210 | 311,678 | +0.04(+3.42%) |
Apr 21, 2023 | 1.250 | 1.250 | 1.115 | 1.170 | 47,726 | -0.02(-1.68%) |
Apr 20, 2023 | 1.180 | 1.210 | 1.160 | 1.190 | 16,194 | +0.01(+0.85%) |
Apr 19, 2023 | 1.330 | 1.330 | 1.100 | 1.180 | 222,237 | -0.10(-7.47%) |
Apr 18, 2023 | 1.280 | 1.388 | 1.034 | 1.275 | 196,940 | -0.06(-4.84%) |
Apr 17, 2023 | 1.560 | 1.560 | 0.9900 | 1.340 | 913,521 | -0.14(-9.46%) |
Apr 14, 2023 | 1.450 | 1.520 | 1.450 | 1.480 | 2,148 | +0.04(+2.78%) |
Apr 13, 2023 | 1.409 | 1.510 | 1.405 | 1.440 | 19,338 | +0.03(+2.13%) |
Apr 12, 2023 | 1.400 | 1.430 | 1.390 | 1.410 | 9,851 | -0.01(-0.70%) |
Apr 11, 2023 | 1.390 | 1.430 | 1.370 | 1.420 | 14,582 | +0.08(+5.97%) |
Apr 10, 2023 | 1.250 | 1.460 | 1.250 | 1.340 | 26,418 | +0.01(+0.75%) |
Apr 06, 2023 | 1.310 | 1.440 | 1.130 | 1.330 | 171,651 | -0.12(-8.28%) |
Apr 05, 2023 | 1.380 | 1.460 | 1.360 | 1.450 | 22,015 | +0.10(+7.41%) |
Apr 04, 2023 | 1.410 | 1.410 | 1.310 | 1.350 | 43,414 | -0.10(-6.86%) |
Apr 03, 2023 | 1.450 | 1.460 | 1.395 | 1.450 | 17,475 | +0.03(+2.08%) |
Mar 31, 2023 | 1.580 | 1.640 | 1.331 | 1.420 | 56,164 | -0.12(-7.79%) |
Mar 30, 2023 | 1.480 | 1.590 | 1.400 | 1.540 | 29,624 | +0.06(+4.05%) |
Mar 29, 2023 | 1.520 | 1.520 | 1.360 | 1.480 | 30,107 | +0.00(+0.00%) |
Mar 28, 2023 | 1.330 | 1.495 | 1.330 | 1.480 | 20,716 | +0.11(+8.03%) |
Mar 27, 2023 | 1.250 | 1.580 | 1.230 | 1.370 | 163,040 | +0.12(+9.60%) |
Mar 24, 2023 | 1.200 | 1.260 | 1.173 | 1.250 | 93,728 | +0.04(+3.31%) |
Mar 23, 2023 | 1.230 | 1.300 | 1.180 | 1.210 | 109,585 | -0.07(-5.47%) |
Mar 22, 2023 | 1.380 | 1.440 | 1.260 | 1.280 | 94,777 | -0.14(-9.86%) |
Mar 21, 2023 | 1.520 | 1.578 | 1.400 | 1.420 | 58,339 | -0.04(-2.74%) |
Mar 20, 2023 | 1.620 | 1.663 | 1.430 | 1.460 | 100,090 | -0.05(-3.31%) |
Mar 17, 2023 | 1.610 | 1.720 | 1.400 | 1.510 | 196,327 | -0.17(-10.12%) |
Mar 16, 2023 | 1.625 | 1.690 | 1.586 | 1.680 | 9,941 | +0.02(+1.20%) |
Mar 15, 2023 | 1.780 | 1.780 | 1.530 | 1.660 | 54,909 | -0.07(-4.05%) |
Mar 14, 2023 | 1.610 | 1.760 | 1.540 | 1.730 | 32,550 | +0.12(+7.45%) |
Mar 13, 2023 | 1.560 | 1.660 | 1.530 | 1.610 | 28,961 | +0.05(+3.21%) |
Mar 10, 2023 | 1.450 | 1.640 | 1.390 | 1.560 | 43,402 | +0.15(+10.64%) |
Mar 09, 2023 | 1.990 | 2.060 | 1.350 | 1.410 | 455,332 | -0.59(-29.50%) |
Mar 08, 2023 | 1.970 | 2.090 | 1.820 | 2.000 | 29,592 | -0.03(-1.48%) |
Mar 07, 2023 | 2.090 | 2.330 | 1.780 | 2.030 | 436,114 | -0.15(-6.88%) |
Mar 06, 2023 | 2.430 | 2.430 | 2.000 | 2.180 | 131,616 | -0.25(-10.29%) |
Mar 03, 2023 | 2.310 | 2.580 | 2.310 | 2.430 | 36,067 | -0.12(-4.71%) |
Mar 02, 2023 | 2.470 | 2.560 | 2.300 | 2.550 | 88,708 | +0.03(+1.19%) |