Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8700 | 0.9400 | 0.8700 | 0.9200 | 174,354 | +0.04(+4.55%) |
May 30, 2023 | 0.8400 | 0.9040 | 0.8305 | 0.8800 | 289,162 | +0.02(+2.03%) |
May 26, 2023 | 0.8600 | 0.8699 | 0.8300 | 0.8625 | 55,525 | -0.01(-0.86%) |
May 25, 2023 | 0.8100 | 0.8700 | 0.7900 | 0.8700 | 150,747 | +0.04(+4.57%) |
May 24, 2023 | 0.8400 | 0.8400 | 0.8150 | 0.8320 | 48,843 | -0.00(-0.37%) |
May 23, 2023 | 0.8200 | 0.8700 | 0.8248 | 0.8351 | 142,392 | -0.00(-0.58%) |
May 22, 2023 | 0.7800 | 0.8500 | 0.7800 | 0.8400 | 152,139 | +0.05(+6.34%) |
May 19, 2023 | 0.7545 | 0.7981 | 0.7529 | 0.7899 | 83,993 | +0.03(+3.58%) |
May 18, 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7626 | 69,242 | -0.02(-2.23%) |
May 17, 2023 | 0.7701 | 0.7900 | 0.7560 | 0.7800 | 100,252 | +0.01(+0.76%) |
May 16, 2023 | 0.7900 | 0.7999 | 0.7700 | 0.7741 | 60,759 | -0.02(-2.01%) |
May 15, 2023 | 0.7500 | 0.7920 | 0.7500 | 0.7900 | 88,297 | +0.03(+3.95%) |
May 12, 2023 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 60,173 | -0.01(-0.71%) |
May 11, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7654 | 56,517 | -0.00(-0.10%) |
May 10, 2023 | 0.7800 | 0.7899 | 0.7600 | 0.7662 | 168,092 | -0.02(-3.00%) |
May 09, 2023 | 0.7700 | 0.7899 | 0.7501 | 0.7899 | 67,253 | +0.02(+2.60%) |
May 08, 2023 | 0.7500 | 0.7799 | 0.7500 | 0.7699 | 114,776 | +0.02(+3.31%) |
May 05, 2023 | 0.7500 | 0.7600 | 0.7402 | 0.7452 | 116,140 | +0.00(+0.23%) |
May 04, 2023 | 0.7521 | 0.7700 | 0.7410 | 0.7435 | 136,303 | -0.03(-3.75%) |
May 03, 2023 | 0.7600 | 0.7899 | 0.7420 | 0.7725 | 133,710 | -0.01(-0.95%) |
May 02, 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7799 | 72,729 | +0.00(+0.04%) |
May 01, 2023 | 0.7857 | 0.8011 | 0.7550 | 0.7796 | 159,733 | -0.03(-3.75%) |
Apr 28, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.8100 | 91,693 | +0.02(+2.53%) |
Apr 27, 2023 | 0.7800 | 0.8195 | 0.7700 | 0.7900 | 76,972 | -0.01(-1.10%) |
Apr 26, 2023 | 0.8200 | 0.8398 | 0.7812 | 0.7988 | 80,475 | -0.02(-2.57%) |
Apr 25, 2023 | 0.8260 | 0.8643 | 0.8060 | 0.8199 | 80,686 | -0.00(-0.16%) |
Apr 24, 2023 | 0.8100 | 0.8219 | 0.8003 | 0.8212 | 44,864 | -0.01(-1.64%) |
Apr 21, 2023 | 0.8300 | 0.8500 | 0.8000 | 0.8349 | 150,303 | +0.00(+0.30%) |
Apr 20, 2023 | 0.8800 | 0.8900 | 0.8300 | 0.8324 | 143,102 | -0.08(-8.53%) |
Apr 19, 2023 | 0.9106 | 0.9469 | 0.8880 | 0.9100 | 47,591 | +0.00(+0.00%) |
Apr 18, 2023 | 0.9300 | 0.9499 | 0.9000 | 0.9100 | 68,809 | -0.02(-2.16%) |
Apr 17, 2023 | 0.8900 | 0.9600 | 0.8900 | 0.9301 | 186,087 | +0.04(+4.73%) |
Apr 14, 2023 | 0.9300 | 0.9500 | 0.8880 | 0.8881 | 110,568 | -0.04(-4.51%) |
Apr 13, 2023 | 0.9100 | 0.9380 | 0.8955 | 0.9300 | 128,859 | +0.04(+4.24%) |
Apr 12, 2023 | 0.9600 | 0.9560 | 0.8910 | 0.8922 | 122,342 | -0.06(-6.11%) |
Apr 11, 2023 | 0.9900 | 0.9900 | 0.9400 | 0.9503 | 146,615 | -0.03(-2.83%) |
Apr 10, 2023 | 0.9100 | 0.9800 | 0.9000 | 0.9780 | 161,858 | +0.07(+7.47%) |
Apr 06, 2023 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 65,304 | +0.04(+4.33%) |
Apr 05, 2023 | 0.9000 | 0.8999 | 0.8700 | 0.8722 | 61,546 | -0.03(-3.08%) |
Apr 04, 2023 | 0.8850 | 0.9000 | 0.8850 | 0.8999 | 30,707 | +0.00(+0.03%) |
Apr 03, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8996 | 59,739 | +0.02(+2.23%) |
Mar 31, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 109,831 | -0.02(-2.22%) |
Mar 30, 2023 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 77,731 | +0.03(+3.02%) |
Mar 29, 2023 | 0.8800 | 0.8900 | 0.8650 | 0.8736 | 110,360 | -0.01(-0.73%) |
Mar 28, 2023 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 73,495 | +0.03(+3.83%) |
Mar 27, 2023 | 0.8100 | 0.8550 | 0.8099 | 0.8475 | 68,256 | +0.04(+4.60%) |
Mar 24, 2023 | 0.8092 | 0.8200 | 0.8000 | 0.8102 | 73,219 | +0.00(+0.02%) |
Mar 23, 2023 | 0.8535 | 0.8535 | 0.8100 | 0.8100 | 341,187 | -0.04(-4.71%) |
Mar 22, 2023 | 0.8533 | 0.9111 | 0.8384 | 0.8500 | 172,507 | -0.01(-1.71%) |
Mar 21, 2023 | 0.8500 | 0.8946 | 0.8434 | 0.8648 | 116,715 | +0.02(+2.54%) |
Mar 20, 2023 | 0.9500 | 0.9595 | 0.8170 | 0.8434 | 338,255 | -0.09(-9.31%) |
Mar 17, 2023 | 0.9684 | 0.9689 | 0.9300 | 0.9300 | 334,851 | -0.04(-4.10%) |
Mar 16, 2023 | 0.9700 | 0.9800 | 0.9680 | 0.9698 | 68,208 | -0.00(-0.01%) |
Mar 15, 2023 | 0.9900 | 0.9950 | 0.9680 | 0.9699 | 163,659 | +0.00(+0.19%) |
Mar 14, 2023 | 0.9800 | 0.9991 | 0.9680 | 0.9681 | 127,332 | -0.02(-2.00%) |
Mar 13, 2023 | 0.9700 | 1.000 | 0.9711 | 0.9879 | 95,514 | -0.00(-0.22%) |
Mar 10, 2023 | 1.030 | 1.030 | 0.9801 | 0.9901 | 138,122 | -0.01(-0.99%) |
Mar 09, 2023 | 1.010 | 1.040 | 1.000 | 1.000 | 147,428 | -0.03(-2.91%) |
Mar 08, 2023 | 1.000 | 1.030 | 0.9803 | 1.030 | 179,900 | +0.03(+3.00%) |
Mar 07, 2023 | 1.020 | 1.030 | 0.9800 | 1.000 | 56,195 | +0.00(+0.00%) |
Mar 06, 2023 | 1.010 | 1.030 | 1.000 | 1.000 | 73,616 | -0.02(-1.96%) |
Mar 03, 2023 | 0.9700 | 1.040 | 0.9680 | 1.020 | 109,936 | +0.05(+4.72%) |
Mar 02, 2023 | 1.000 | 1.000 | 0.9500 | 0.9740 | 297,634 | -0.04(-3.56%) |