Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.270 | 1.290 | 1.180 | 1.240 | 603,121 | -0.01(-0.80%) |
May 30, 2023 | 1.330 | 1.380 | 1.255 | 1.250 | 504,000 | -0.07(-5.30%) |
May 26, 2023 | 1.240 | 1.320 | 1.180 | 1.320 | 1,187,870 | +0.12(+10.00%) |
May 25, 2023 | 1.180 | 1.275 | 1.130 | 1.200 | 798,665 | +0.03(+2.56%) |
May 24, 2023 | 1.160 | 1.210 | 1.130 | 1.170 | 545,718 | +0.04(+3.54%) |
May 23, 2023 | 0.9500 | 1.130 | 0.9550 | 1.130 | 2,633,729 | +0.15(+15.48%) |
May 22, 2023 | 0.9350 | 1.040 | 0.9350 | 0.9785 | 1,421,338 | +0.02(+1.93%) |
May 19, 2023 | 0.9800 | 1.020 | 0.9350 | 0.9600 | 1,174,246 | -0.00(-0.02%) |
May 18, 2023 | 0.9050 | 0.9630 | 0.8975 | 0.9602 | 734,546 | +0.06(+6.68%) |
May 17, 2023 | 0.9400 | 0.9472 | 0.8900 | 0.9001 | 1,407,824 | -0.04(-3.74%) |
May 16, 2023 | 0.8950 | 0.9900 | 0.8950 | 0.9351 | 839,398 | +0.03(+3.46%) |
May 15, 2023 | 0.8521 | 0.9200 | 0.8521 | 0.9038 | 286,851 | +0.02(+2.02%) |
May 12, 2023 | 0.8628 | 0.9151 | 0.8500 | 0.8859 | 364,858 | -0.01(-1.02%) |
May 11, 2023 | 0.8900 | 0.9333 | 0.8711 | 0.8950 | 230,368 | -0.03(-2.72%) |
May 10, 2023 | 0.9500 | 0.9800 | 0.9000 | 0.9200 | 406,483 | -0.04(-4.17%) |
May 09, 2023 | 0.9000 | 1.040 | 0.9050 | 0.9600 | 452,423 | +0.02(+1.91%) |
May 08, 2023 | 0.8976 | 0.9972 | 0.8976 | 0.9420 | 308,497 | +0.02(+1.79%) |
May 05, 2023 | 0.8784 | 0.9430 | 0.8755 | 0.9254 | 359,066 | +0.02(+2.16%) |
May 04, 2023 | 0.9200 | 0.9400 | 0.8556 | 0.9058 | 356,010 | +0.01(+1.17%) |
May 03, 2023 | 0.8800 | 0.9212 | 0.8760 | 0.8953 | 280,698 | +0.00(+0.12%) |
May 02, 2023 | 0.9100 | 0.9384 | 0.8573 | 0.8942 | 236,957 | -0.03(-3.70%) |
May 01, 2023 | 0.9108 | 0.9500 | 0.9108 | 0.9286 | 144,485 | -0.01(-1.11%) |
Apr 28, 2023 | 0.9300 | 0.9780 | 0.9050 | 0.9390 | 387,758 | -0.03(-2.75%) |
Apr 27, 2023 | 1.000 | 1.030 | 0.9300 | 0.9656 | 346,476 | -0.02(-1.87%) |
Apr 26, 2023 | 0.9489 | 1.000 | 0.9084 | 0.9840 | 470,439 | +0.01(+1.34%) |
Apr 25, 2023 | 0.9779 | 1.010 | 0.9000 | 0.9710 | 438,696 | -0.03(-2.54%) |
Apr 24, 2023 | 0.9800 | 1.020 | 0.9573 | 0.9963 | 271,426 | +0.01(+0.81%) |
Apr 21, 2023 | 0.9849 | 1.000 | 0.9500 | 0.9883 | 272,570 | -0.01(-1.17%) |
Apr 20, 2023 | 1.000 | 1.070 | 0.9700 | 1.000 | 287,242 | -0.01(-0.99%) |
Apr 19, 2023 | 1.030 | 1.035 | 0.9726 | 1.010 | 303,384 | -0.02(-1.94%) |
Apr 18, 2023 | 1.060 | 1.125 | 1.010 | 1.030 | 766,783 | -0.02(-1.90%) |
Apr 17, 2023 | 0.9800 | 1.240 | 0.8683 | 1.050 | 1,701,036 | +0.21(+24.97%) |
Apr 14, 2023 | 0.7661 | 0.9133 | 0.7568 | 0.8402 | 1,164,470 | +0.07(+9.00%) |
Apr 13, 2023 | 0.8700 | 0.9000 | 0.7500 | 0.7708 | 1,435,594 | -0.11(-12.92%) |
Apr 12, 2023 | 0.9018 | 0.9480 | 0.8800 | 0.8852 | 1,345,800 | -0.03(-3.68%) |
Apr 11, 2023 | 1.100 | 1.110 | 0.8895 | 0.9190 | 1,833,414 | -0.09(-9.01%) |
Apr 10, 2023 | 1.040 | 1.060 | 1.000 | 1.010 | 317,937 | -0.07(-6.48%) |
Apr 06, 2023 | 1.070 | 1.110 | 1.060 | 1.080 | 444,598 | +0.02(+1.89%) |
Apr 05, 2023 | 1.140 | 1.175 | 1.010 | 1.060 | 362,581 | -0.12(-10.17%) |
Apr 04, 2023 | 1.300 | 1.335 | 1.160 | 1.180 | 925,059 | -0.17(-12.59%) |
Apr 03, 2023 | 1.370 | 1.460 | 1.300 | 1.350 | 308,830 | -0.06(-4.26%) |
Mar 31, 2023 | 1.380 | 1.440 | 1.310 | 1.410 | 214,965 | +0.00(+0.00%) |
Mar 30, 2023 | 1.540 | 1.540 | 1.380 | 1.410 | 144,167 | -0.14(-9.03%) |
Mar 29, 2023 | 1.450 | 1.560 | 1.450 | 1.550 | 79,847 | +0.10(+6.90%) |
Mar 28, 2023 | 1.400 | 1.480 | 1.400 | 1.450 | 43,398 | +0.01(+0.69%) |
Mar 27, 2023 | 1.400 | 1.485 | 1.400 | 1.440 | 59,062 | +0.01(+0.70%) |
Mar 24, 2023 | 1.490 | 1.510 | 1.410 | 1.430 | 69,744 | -0.08(-5.30%) |
Mar 23, 2023 | 1.510 | 1.570 | 1.470 | 1.510 | 99,558 | -0.01(-0.66%) |
Mar 22, 2023 | 1.610 | 1.650 | 1.510 | 1.520 | 101,914 | +0.01(+0.66%) |
Mar 21, 2023 | 1.440 | 1.530 | 1.350 | 1.510 | 120,669 | +0.12(+8.63%) |
Mar 20, 2023 | 1.370 | 1.430 | 1.370 | 1.390 | 114,836 | -0.04(-2.80%) |
Mar 17, 2023 | 1.450 | 1.450 | 1.390 | 1.430 | 339,100 | +0.00(+0.00%) |
Mar 16, 2023 | 1.360 | 1.490 | 1.360 | 1.430 | 108,434 | +0.06(+4.38%) |
Mar 15, 2023 | 1.390 | 1.446 | 1.340 | 1.370 | 145,069 | -0.02(-1.44%) |
Mar 14, 2023 | 1.300 | 1.510 | 1.300 | 1.390 | 270,752 | +0.09(+6.92%) |
Mar 13, 2023 | 1.320 | 1.450 | 1.280 | 1.300 | 441,452 | +0.02(+1.56%) |
Mar 10, 2023 | 1.500 | 1.550 | 1.270 | 1.280 | 254,739 | -0.23(-15.23%) |
Mar 09, 2023 | 1.600 | 1.600 | 1.500 | 1.510 | 198,291 | -0.11(-6.79%) |
Mar 08, 2023 | 1.760 | 1.770 | 1.610 | 1.620 | 105,967 | -0.18(-10.00%) |
Mar 07, 2023 | 1.800 | 1.870 | 1.715 | 1.800 | 114,449 | +0.03(+1.69%) |
Mar 06, 2023 | 1.710 | 1.785 | 1.660 | 1.770 | 653,602 | +0.08(+4.73%) |
Mar 03, 2023 | 1.570 | 1.710 | 1.570 | 1.690 | 160,180 | +0.09(+5.62%) |
Mar 02, 2023 | 1.510 | 1.617 | 1.500 | 1.600 | 212,562 | +0.09(+5.96%) |