Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7300 | 0.7700 | 0.6900 | 0.7516 | 183,795 | +0.04(+5.84%) |
May 30, 2023 | 0.7100 | 0.7229 | 0.6900 | 0.7101 | 51,202 | +0.00(+0.68%) |
May 26, 2023 | 0.7000 | 0.7190 | 0.6889 | 0.7053 | 61,146 | +0.01(+1.63%) |
May 25, 2023 | 0.7600 | 0.7586 | 0.6889 | 0.6940 | 103,002 | -0.06(-7.47%) |
May 24, 2023 | 0.7640 | 0.7750 | 0.7400 | 0.7500 | 54,973 | -0.01(-1.83%) |
May 23, 2023 | 0.7600 | 0.8000 | 0.7300 | 0.7640 | 115,590 | +0.01(+0.79%) |
May 22, 2023 | 0.7500 | 0.7600 | 0.7100 | 0.7580 | 76,133 | +0.01(+1.61%) |
May 19, 2023 | 0.7000 | 0.7694 | 0.6920 | 0.7460 | 96,128 | +0.05(+7.85%) |
May 18, 2023 | 0.6800 | 0.7150 | 0.6438 | 0.6917 | 127,262 | -0.02(-2.52%) |
May 17, 2023 | 0.7100 | 0.7350 | 0.6889 | 0.7096 | 66,102 | +0.01(+1.36%) |
May 16, 2023 | 0.7100 | 0.7409 | 0.7000 | 0.7001 | 58,725 | +0.00(+0.01%) |
May 15, 2023 | 0.7700 | 0.7758 | 0.6914 | 0.7000 | 75,268 | -0.05(-6.91%) |
May 12, 2023 | 0.7967 | 0.8299 | 0.7100 | 0.7520 | 66,819 | -0.03(-3.59%) |
May 11, 2023 | 0.8400 | 0.8500 | 0.7600 | 0.7800 | 87,609 | -0.06(-7.14%) |
May 10, 2023 | 0.8000 | 0.8680 | 0.7911 | 0.8400 | 118,637 | +0.04(+5.00%) |
May 09, 2023 | 0.7500 | 0.8049 | 0.7500 | 0.8000 | 156,643 | +0.06(+8.09%) |
May 08, 2023 | 0.7900 | 0.8269 | 0.7401 | 0.7401 | 104,821 | -0.02(-3.06%) |
May 05, 2023 | 0.7500 | 0.8080 | 0.7500 | 0.7635 | 160,031 | +0.03(+3.88%) |
May 04, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7350 | 91,600 | +0.04(+6.05%) |
May 03, 2023 | 0.7000 | 0.7280 | 0.6821 | 0.6931 | 132,310 | +0.01(+1.63%) |
May 02, 2023 | 0.7135 | 0.7300 | 0.5500 | 0.6820 | 549,380 | -0.10(-12.38%) |
May 01, 2023 | 0.7600 | 0.7887 | 0.7401 | 0.7784 | 260,131 | -0.02(-2.00%) |
Apr 28, 2023 | 0.7800 | 0.8200 | 0.7388 | 0.7943 | 623,222 | -0.11(-11.89%) |
Apr 27, 2023 | 0.9193 | 0.9469 | 0.8461 | 0.9015 | 2,626,492 | +0.07(+8.61%) |
Apr 26, 2023 | 0.8800 | 0.8997 | 0.8160 | 0.8300 | 1,368,675 | -0.06(-7.14%) |
Apr 25, 2023 | 0.9500 | 0.9599 | 0.8720 | 0.8938 | 122,891 | -0.06(-6.56%) |
Apr 24, 2023 | 0.9600 | 0.9930 | 0.9251 | 0.9565 | 107,156 | -0.02(-2.40%) |
Apr 21, 2023 | 1.050 | 1.075 | 0.9336 | 0.9800 | 380,526 | -0.07(-6.67%) |
Apr 20, 2023 | 1.060 | 1.130 | 1.040 | 1.050 | 134,978 | -0.05(-4.55%) |
Apr 19, 2023 | 1.060 | 1.120 | 1.040 | 1.100 | 367,531 | +0.05(+4.76%) |
Apr 18, 2023 | 1.250 | 1.270 | 0.9586 | 1.050 | 1,569,767 | -0.16(-13.02%) |
Apr 17, 2023 | 1.140 | 1.240 | 1.120 | 1.207 | 189,957 | +0.07(+5.89%) |
Apr 14, 2023 | 1.180 | 1.228 | 1.100 | 1.140 | 138,326 | -0.04(-3.39%) |
Apr 13, 2023 | 1.130 | 1.220 | 1.090 | 1.180 | 68,460 | +0.06(+5.36%) |
Apr 12, 2023 | 1.160 | 1.160 | 1.090 | 1.120 | 59,035 | -0.05(-4.27%) |
Apr 11, 2023 | 1.170 | 1.220 | 1.150 | 1.170 | 162,052 | +0.00(+0.00%) |
Apr 10, 2023 | 1.280 | 1.300 | 1.160 | 1.170 | 202,937 | -0.14(-10.69%) |
Apr 06, 2023 | 1.340 | 1.357 | 1.300 | 1.310 | 86,491 | -0.02(-1.50%) |
Apr 05, 2023 | 1.310 | 1.360 | 1.290 | 1.330 | 195,072 | +0.01(+0.76%) |
Apr 04, 2023 | 1.310 | 1.360 | 1.290 | 1.320 | 70,756 | -0.01(-0.75%) |
Apr 03, 2023 | 1.340 | 1.380 | 1.300 | 1.330 | 158,281 | +0.00(+0.00%) |
Mar 31, 2023 | 1.190 | 1.330 | 1.190 | 1.330 | 220,629 | +0.15(+12.71%) |
Mar 30, 2023 | 1.220 | 1.240 | 1.150 | 1.180 | 623,215 | -0.18(-13.24%) |
Mar 29, 2023 | 1.470 | 1.560 | 1.350 | 1.360 | 582,471 | -0.10(-6.85%) |
Mar 28, 2023 | 1.430 | 1.480 | 1.390 | 1.460 | 288,480 | +0.03(+2.10%) |
Mar 27, 2023 | 1.530 | 1.530 | 1.375 | 1.430 | 335,923 | -0.06(-4.03%) |
Mar 24, 2023 | 1.400 | 1.540 | 1.380 | 1.490 | 597,797 | +0.09(+6.43%) |
Mar 23, 2023 | 1.380 | 1.470 | 1.370 | 1.400 | 244,133 | +0.03(+2.19%) |
Mar 22, 2023 | 1.390 | 1.410 | 1.310 | 1.370 | 176,196 | -0.04(-2.84%) |
Mar 21, 2023 | 1.500 | 1.540 | 1.310 | 1.410 | 794,848 | -0.14(-9.03%) |
Mar 20, 2023 | 1.480 | 1.600 | 1.420 | 1.550 | 683,647 | +0.08(+5.44%) |
Mar 17, 2023 | 1.370 | 1.470 | 1.360 | 1.470 | 758,588 | +0.09(+6.52%) |
Mar 16, 2023 | 1.320 | 1.390 | 1.240 | 1.380 | 699,412 | +0.07(+5.34%) |
Mar 15, 2023 | 1.300 | 1.460 | 1.190 | 1.310 | 1,186,962 | -0.04(-2.96%) |
Mar 14, 2023 | 1.140 | 1.400 | 1.110 | 1.350 | 2,273,435 | +0.28(+25.58%) |
Mar 13, 2023 | 1.060 | 1.140 | 0.9858 | 1.075 | 466,296 | -0.03(-2.27%) |
Mar 10, 2023 | 1.210 | 1.220 | 1.060 | 1.100 | 854,345 | -0.08(-6.78%) |
Mar 09, 2023 | 0.9900 | 1.247 | 0.9900 | 1.180 | 2,225,353 | +0.19(+19.17%) |
Mar 08, 2023 | 1.000 | 1.000 | 0.9301 | 0.9902 | 264,041 | +0.00(+0.02%) |
Mar 07, 2023 | 1.040 | 1.050 | 0.9700 | 0.9900 | 303,723 | -0.04(-3.88%) |
Mar 06, 2023 | 1.110 | 1.110 | 1.020 | 1.030 | 183,021 | -0.07(-6.36%) |
Mar 03, 2023 | 1.090 | 1.130 | 1.070 | 1.100 | 117,677 | +0.00(+0.00%) |
Mar 02, 2023 | 1.070 | 1.130 | 1.060 | 1.100 | 274,581 | +0.04(+3.77%) |