Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.150 | 1.170 | 1.110 | 1.170 | 33,651 | +0.03(+2.63%) |
May 30, 2023 | 1.090 | 1.180 | 1.090 | 1.140 | 86,788 | +0.04(+3.64%) |
May 26, 2023 | 1.200 | 1.220 | 1.080 | 1.100 | 101,599 | -0.10(-8.33%) |
May 25, 2023 | 1.260 | 1.330 | 1.160 | 1.200 | 162,122 | -0.05(-4.00%) |
May 24, 2023 | 1.230 | 1.299 | 1.220 | 1.250 | 64,668 | +0.03(+2.46%) |
May 23, 2023 | 1.190 | 1.297 | 1.185 | 1.220 | 84,207 | +0.03(+2.52%) |
May 22, 2023 | 1.190 | 1.210 | 1.130 | 1.190 | 49,584 | +0.01(+0.85%) |
May 19, 2023 | 1.230 | 1.240 | 1.150 | 1.180 | 54,710 | -0.02(-1.67%) |
May 18, 2023 | 1.130 | 1.200 | 1.130 | 1.200 | 46,880 | +0.06(+5.26%) |
May 17, 2023 | 1.130 | 1.170 | 1.100 | 1.140 | 142,978 | +0.01(+0.88%) |
May 16, 2023 | 1.160 | 1.220 | 1.130 | 1.130 | 123,359 | -0.05(-4.24%) |
May 15, 2023 | 1.250 | 1.260 | 1.160 | 1.180 | 170,173 | -0.07(-5.60%) |
May 12, 2023 | 1.180 | 1.320 | 1.180 | 1.250 | 205,273 | +0.06(+5.04%) |
May 11, 2023 | 1.320 | 1.330 | 1.180 | 1.190 | 198,102 | -0.11(-8.46%) |
May 10, 2023 | 1.360 | 1.380 | 1.280 | 1.300 | 262,078 | +0.00(+0.00%) |
May 09, 2023 | 1.400 | 1.420 | 1.280 | 1.300 | 321,129 | -0.12(-8.45%) |
May 08, 2023 | 1.380 | 1.450 | 1.350 | 1.420 | 256,864 | +0.02(+1.43%) |
May 05, 2023 | 1.310 | 1.400 | 1.300 | 1.400 | 116,605 | +0.10(+7.69%) |
May 04, 2023 | 1.360 | 1.400 | 1.290 | 1.300 | 215,837 | -0.09(-6.47%) |
May 03, 2023 | 1.120 | 1.420 | 1.100 | 1.390 | 992,070 | +0.32(+29.91%) |
May 02, 2023 | 1.100 | 1.145 | 1.050 | 1.070 | 102,643 | -0.06(-5.31%) |
May 01, 2023 | 1.120 | 1.160 | 1.080 | 1.130 | 205,751 | -0.02(-1.74%) |
Apr 28, 2023 | 1.230 | 1.230 | 1.110 | 1.150 | 341,667 | -0.02(-1.71%) |
Apr 27, 2023 | 1.050 | 1.209 | 1.050 | 1.170 | 352,164 | +0.12(+11.43%) |
Apr 26, 2023 | 1.220 | 1.220 | 1.010 | 1.050 | 613,071 | -0.13(-11.02%) |
Apr 25, 2023 | 1.130 | 1.290 | 1.070 | 1.180 | 1,295,706 | +0.05(+4.42%) |
Apr 24, 2023 | 1.050 | 1.220 | 0.9600 | 1.130 | 2,846,016 | +0.04(+3.67%) |
Apr 21, 2023 | 0.8500 | 1.240 | 0.7805 | 1.090 | 23,343,396 | +0.39(+55.49%) |
Apr 20, 2023 | 0.7200 | 0.7266 | 0.7010 | 0.7010 | 24,433 | -0.01(-1.97%) |
Apr 19, 2023 | 0.7200 | 0.7449 | 0.6901 | 0.7151 | 66,986 | +0.01(+2.01%) |
Apr 18, 2023 | 0.6900 | 0.7198 | 0.6856 | 0.7010 | 28,457 | +0.02(+2.25%) |
Apr 17, 2023 | 0.7100 | 0.7087 | 0.6702 | 0.6856 | 24,054 | +0.01(+1.57%) |
Apr 14, 2023 | 0.6700 | 0.6999 | 0.6606 | 0.6750 | 43,968 | -0.01(-0.74%) |
Apr 13, 2023 | 0.6600 | 0.7070 | 0.6500 | 0.6800 | 58,545 | +0.01(+1.48%) |
Apr 12, 2023 | 0.6800 | 0.7200 | 0.6700 | 0.6701 | 56,591 | -0.00(-0.45%) |
Apr 11, 2023 | 0.6700 | 0.7035 | 0.6700 | 0.6731 | 26,825 | +0.00(+0.42%) |
Apr 10, 2023 | 0.6600 | 0.6905 | 0.6600 | 0.6703 | 53,860 | -0.03(-4.24%) |
Apr 06, 2023 | 0.7300 | 0.7300 | 0.6810 | 0.7000 | 74,624 | -0.01(-1.20%) |
Apr 05, 2023 | 0.7500 | 0.7455 | 0.6800 | 0.7085 | 38,471 | -0.01(-1.60%) |
Apr 04, 2023 | 0.7350 | 0.7773 | 0.7000 | 0.7200 | 61,093 | +0.00(+0.18%) |
Apr 03, 2023 | 0.7100 | 0.7672 | 0.7085 | 0.7187 | 83,021 | -0.01(-1.64%) |
Mar 31, 2023 | 0.7870 | 0.7899 | 0.7120 | 0.7307 | 77,487 | -0.02(-2.56%) |
Mar 30, 2023 | 0.7700 | 0.7900 | 0.7100 | 0.7499 | 47,691 | -0.01(-1.02%) |
Mar 29, 2023 | 0.7300 | 0.7949 | 0.7085 | 0.7576 | 74,174 | +0.05(+6.92%) |
Mar 28, 2023 | 0.7100 | 0.7300 | 0.7085 | 0.7086 | 23,105 | -0.01(-0.90%) |
Mar 27, 2023 | 0.7000 | 0.7300 | 0.7006 | 0.7150 | 30,239 | -0.02(-2.05%) |
Mar 24, 2023 | 0.7200 | 0.7623 | 0.6940 | 0.7300 | 41,684 | +0.01(+1.00%) |
Mar 23, 2023 | 0.7000 | 0.7680 | 0.7000 | 0.7228 | 83,952 | +0.00(+0.39%) |
Mar 22, 2023 | 0.7200 | 0.7782 | 0.6961 | 0.7200 | 37,989 | +0.00(+0.00%) |
Mar 21, 2023 | 0.6800 | 0.7706 | 0.6601 | 0.7200 | 135,266 | +0.03(+4.35%) |
Mar 20, 2023 | 0.8300 | 0.8300 | 0.6546 | 0.6900 | 302,490 | -0.11(-13.75%) |
Mar 17, 2023 | 0.9100 | 0.9100 | 0.7751 | 0.8000 | 106,947 | +0.02(+1.91%) |
Mar 16, 2023 | 0.7600 | 0.8000 | 0.7560 | 0.7850 | 191,192 | +0.05(+7.09%) |
Mar 15, 2023 | 0.7600 | 0.7790 | 0.7100 | 0.7330 | 32,466 | +0.01(+1.10%) |
Mar 14, 2023 | 0.7300 | 0.7850 | 0.7250 | 0.7250 | 62,642 | -0.01(-0.68%) |
Mar 13, 2023 | 0.7300 | 0.7877 | 0.7175 | 0.7300 | 55,498 | -0.03(-3.31%) |
Mar 10, 2023 | 0.7800 | 0.8129 | 0.7100 | 0.7550 | 86,335 | -0.04(-4.43%) |
Mar 09, 2023 | 0.8300 | 0.8300 | 0.7840 | 0.7900 | 42,242 | -0.01(-1.25%) |
Mar 08, 2023 | 0.8146 | 0.8200 | 0.7900 | 0.8000 | 27,900 | +0.00(+0.62%) |
Mar 07, 2023 | 0.8329 | 0.8329 | 0.7900 | 0.7951 | 55,478 | -0.01(-1.23%) |
Mar 06, 2023 | 0.8100 | 0.8372 | 0.8001 | 0.8050 | 53,251 | -0.02(-1.95%) |
Mar 03, 2023 | 0.7900 | 0.8349 | 0.7800 | 0.8210 | 31,223 | +0.03(+3.52%) |
Mar 02, 2023 | 0.8000 | 0.8368 | 0.7900 | 0.7931 | 41,268 | -0.02(-2.09%) |