Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.120 | 1.120 | 1.020 | 1.020 | 62,871 | -0.06(-5.56%) |
May 30, 2023 | 1.100 | 1.100 | 1.060 | 1.080 | 81,614 | +0.03(+2.37%) |
May 26, 2023 | 1.050 | 1.060 | 1.020 | 1.055 | 101,740 | +0.04(+4.46%) |
May 25, 2023 | 1.120 | 1.120 | 1.010 | 1.010 | 86,278 | -0.07(-6.91%) |
May 24, 2023 | 1.000 | 1.120 | 1.000 | 1.085 | 291,223 | +0.09(+8.72%) |
May 23, 2023 | 0.9800 | 1.000 | 0.9101 | 0.9980 | 98,695 | +0.05(+5.05%) |
May 22, 2023 | 0.9800 | 0.9800 | 0.9091 | 0.9500 | 142,172 | -0.00(-0.21%) |
May 19, 2023 | 0.9199 | 0.9520 | 0.8952 | 0.9520 | 184,641 | +0.03(+3.48%) |
May 18, 2023 | 0.8303 | 0.9225 | 0.8250 | 0.9200 | 198,504 | +0.12(+15.00%) |
May 17, 2023 | 0.8500 | 0.8500 | 0.7810 | 0.8000 | 51,011 | +0.01(+1.39%) |
May 16, 2023 | 0.8400 | 0.8400 | 0.7810 | 0.7890 | 22,774 | -0.05(-6.07%) |
May 15, 2023 | 0.8500 | 0.8500 | 0.7710 | 0.8400 | 69,884 | -0.01(-0.65%) |
May 12, 2023 | 0.8700 | 0.8771 | 0.8200 | 0.8455 | 19,587 | -0.03(-3.87%) |
May 11, 2023 | 0.8595 | 0.8900 | 0.8171 | 0.8795 | 22,109 | +0.01(+1.15%) |
May 10, 2023 | 0.8771 | 0.8871 | 0.8500 | 0.8695 | 20,752 | -0.02(-1.93%) |
May 09, 2023 | 0.8000 | 0.9100 | 0.7590 | 0.8866 | 289,742 | +0.04(+4.31%) |
May 08, 2023 | 0.8600 | 0.9900 | 0.8300 | 0.8500 | 364,617 | -0.02(-2.30%) |
May 05, 2023 | 0.8400 | 0.9480 | 0.7416 | 0.8700 | 3,745,071 | +0.18(+26.09%) |
May 04, 2023 | 0.6510 | 0.7100 | 0.6510 | 0.6900 | 61,648 | +0.03(+5.33%) |
May 03, 2023 | 0.6700 | 0.6800 | 0.6533 | 0.6551 | 59,244 | -0.02(-3.23%) |
May 02, 2023 | 0.7200 | 0.7200 | 0.6610 | 0.6770 | 55,137 | -0.02(-2.88%) |
May 01, 2023 | 0.7800 | 0.7801 | 0.6910 | 0.6971 | 89,314 | -0.04(-5.30%) |
Apr 28, 2023 | 0.7200 | 0.7500 | 0.7010 | 0.7361 | 116,539 | +0.01(+0.84%) |
Apr 27, 2023 | 0.7301 | 0.7700 | 0.7110 | 0.7300 | 74,114 | +0.01(+1.36%) |
Apr 26, 2023 | 0.7600 | 0.7900 | 0.7200 | 0.7202 | 46,733 | -0.05(-6.47%) |
Apr 25, 2023 | 0.8200 | 0.8200 | 0.7650 | 0.7700 | 17,333 | -0.03(-3.75%) |
Apr 24, 2023 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | 3,551 | +0.00(+0.00%) |
Apr 21, 2023 | 0.7900 | 0.8001 | 0.7900 | 0.8000 | 19,675 | +0.03(+3.52%) |
Apr 20, 2023 | 0.7779 | 0.8000 | 0.7700 | 0.7728 | 4,642 | -0.01(-1.63%) |
Apr 19, 2023 | 0.7900 | 0.8400 | 0.7800 | 0.7856 | 23,169 | -0.01(-1.81%) |
Apr 18, 2023 | 0.7810 | 0.8200 | 0.7810 | 0.8001 | 19,454 | -0.01(-1.23%) |
Apr 17, 2023 | 0.8200 | 0.8399 | 0.8060 | 0.8101 | 53,769 | -0.00(-0.05%) |
Apr 14, 2023 | 0.8210 | 0.8829 | 0.7900 | 0.8105 | 120,099 | -0.01(-1.22%) |
Apr 13, 2023 | 0.8971 | 0.8971 | 0.7925 | 0.8205 | 42,677 | -0.08(-8.83%) |
Apr 12, 2023 | 0.8800 | 0.9030 | 0.8060 | 0.9000 | 42,621 | +0.02(+2.27%) |
Apr 11, 2023 | 0.8500 | 0.8850 | 0.8400 | 0.8800 | 9,084 | -0.00(-0.27%) |
Apr 10, 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8824 | 8,303 | +0.02(+2.84%) |
Apr 06, 2023 | 0.8800 | 0.8900 | 0.8500 | 0.8580 | 13,683 | -0.04(-4.67%) |
Apr 05, 2023 | 0.9000 | 0.9100 | 0.8771 | 0.9000 | 15,797 | +0.00(+0.49%) |
Apr 04, 2023 | 0.8866 | 0.9150 | 0.8771 | 0.8956 | 20,162 | -0.03(-3.69%) |
Apr 03, 2023 | 0.8900 | 0.9299 | 0.8900 | 0.9299 | 21,779 | +0.00(+0.00%) |
Mar 31, 2023 | 0.9171 | 0.9300 | 0.8801 | 0.9299 | 22,629 | +0.03(+3.32%) |
Mar 30, 2023 | 0.8999 | 0.9299 | 0.8810 | 0.9000 | 22,197 | +0.00(+0.02%) |
Mar 29, 2023 | 0.8650 | 0.9100 | 0.8600 | 0.8998 | 137,971 | +0.04(+5.24%) |
Mar 28, 2023 | 0.8200 | 0.8650 | 0.8100 | 0.8550 | 142,196 | +0.09(+11.91%) |
Mar 27, 2023 | 0.8450 | 0.8450 | 0.7638 | 0.7640 | 15,235 | -0.04(-5.08%) |
Mar 24, 2023 | 0.8050 | 0.8500 | 0.7800 | 0.8049 | 26,669 | -0.04(-4.18%) |
Mar 23, 2023 | 0.8051 | 0.8420 | 0.8051 | 0.8400 | 2,638 | -0.02(-2.33%) |
Mar 22, 2023 | 0.8699 | 0.8699 | 0.8271 | 0.8600 | 7,336 | +0.00(+0.02%) |
Mar 21, 2023 | 0.8600 | 0.8600 | 0.7910 | 0.8598 | 14,874 | -0.01(-1.16%) |
Mar 20, 2023 | 0.8400 | 0.8699 | 0.7910 | 0.8699 | 8,561 | +0.02(+2.34%) |
Mar 17, 2023 | 0.7968 | 0.8500 | 0.7968 | 0.8500 | 5,021 | +0.01(+1.19%) |
Mar 16, 2023 | 0.9000 | 0.9000 | 0.8070 | 0.8400 | 27,431 | -0.01(-1.18%) |
Mar 15, 2023 | 0.7300 | 0.8962 | 0.7300 | 0.8500 | 186,550 | +0.12(+16.44%) |
Mar 14, 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 29,029 | -0.02(-2.67%) |
Mar 13, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 18,143 | -0.02(-2.52%) |
Mar 10, 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7694 | 13,216 | -0.00(-0.08%) |
Mar 09, 2023 | 0.7840 | 0.7970 | 0.7700 | 0.7700 | 6,551 | -0.02(-2.53%) |
Mar 08, 2023 | 0.8000 | 0.7980 | 0.7600 | 0.7900 | 3,656 | +0.03(+3.95%) |
Mar 07, 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7600 | 38,843 | -0.02(-2.56%) |
Mar 06, 2023 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | 17,195 | -0.03(-3.70%) |
Mar 03, 2023 | 0.7971 | 0.8190 | 0.7900 | 0.8100 | 13,634 | +0.03(+3.85%) |
Mar 02, 2023 | 0.8500 | 0.8551 | 0.7500 | 0.7800 | 49,172 | -0.05(-6.02%) |