Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7704 | 0.7750 | 0.7547 | 0.7551 | 44,582 | -0.02(-2.06%) |
May 30, 2023 | 0.7606 | 0.7900 | 0.7568 | 0.7710 | 87,870 | -0.01(-1.67%) |
May 26, 2023 | 0.7900 | 0.8056 | 0.7725 | 0.7841 | 162,432 | -0.01(-1.74%) |
May 25, 2023 | 0.8187 | 0.8190 | 0.7850 | 0.7980 | 101,000 | -0.01(-1.48%) |
May 24, 2023 | 0.7930 | 0.8300 | 0.7930 | 0.8100 | 171,278 | +0.02(+1.96%) |
May 23, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7944 | 440,563 | +0.02(+3.16%) |
May 22, 2023 | 0.7677 | 0.7900 | 0.7553 | 0.7701 | 84,227 | -0.00(-0.39%) |
May 19, 2023 | 0.7600 | 0.7800 | 0.7552 | 0.7731 | 77,331 | +0.00(+0.00%) |
May 18, 2023 | 0.7800 | 0.7800 | 0.7630 | 0.7731 | 94,207 | -0.01(-0.86%) |
May 17, 2023 | 0.7800 | 0.7800 | 0.7580 | 0.7798 | 78,133 | +0.02(+2.61%) |
May 16, 2023 | 0.7704 | 0.7800 | 0.7551 | 0.7600 | 64,566 | -0.01(-1.35%) |
May 15, 2023 | 0.7626 | 0.7799 | 0.7553 | 0.7704 | 76,165 | -0.01(-1.23%) |
May 12, 2023 | 0.7873 | 0.8100 | 0.7550 | 0.7800 | 87,714 | +0.03(+3.38%) |
May 11, 2023 | 0.7350 | 0.8259 | 0.7116 | 0.7545 | 167,708 | +0.01(+1.47%) |
May 10, 2023 | 0.7500 | 0.7596 | 0.7260 | 0.7436 | 86,420 | +0.01(+1.65%) |
May 09, 2023 | 0.7481 | 0.7499 | 0.7010 | 0.7315 | 125,730 | -0.02(-2.47%) |
May 08, 2023 | 0.7493 | 0.7800 | 0.7400 | 0.7500 | 220,689 | -0.02(-2.64%) |
May 05, 2023 | 0.7700 | 0.7801 | 0.7627 | 0.7703 | 74,821 | -0.01(-1.19%) |
May 04, 2023 | 0.7700 | 0.7901 | 0.7610 | 0.7796 | 33,506 | -0.01(-1.33%) |
May 03, 2023 | 0.7700 | 0.8035 | 0.7700 | 0.7901 | 66,491 | -0.00(-0.06%) |
May 02, 2023 | 0.7790 | 0.7999 | 0.7550 | 0.7906 | 49,066 | +0.01(+1.49%) |
May 01, 2023 | 0.7950 | 0.8000 | 0.7700 | 0.7790 | 71,725 | -0.01(-1.58%) |
Apr 28, 2023 | 0.8000 | 0.8100 | 0.7701 | 0.7915 | 84,416 | +0.02(+2.78%) |
Apr 27, 2023 | 0.7900 | 0.8100 | 0.7500 | 0.7701 | 109,491 | -0.05(-6.09%) |
Apr 26, 2023 | 0.8200 | 0.8600 | 0.7950 | 0.8200 | 123,204 | -0.00(-0.07%) |
Apr 25, 2023 | 0.8800 | 0.8850 | 0.8160 | 0.8206 | 183,653 | -0.07(-8.21%) |
Apr 24, 2023 | 0.8280 | 0.9200 | 0.8201 | 0.8940 | 200,546 | +0.07(+7.97%) |
Apr 21, 2023 | 0.8248 | 0.8400 | 0.8000 | 0.8280 | 225,759 | -0.00(-0.24%) |
Apr 20, 2023 | 0.8402 | 0.8554 | 0.8200 | 0.8300 | 77,964 | -0.02(-2.09%) |
Apr 19, 2023 | 0.9180 | 0.9690 | 0.8201 | 0.8477 | 366,017 | -0.07(-7.69%) |
Apr 18, 2023 | 0.9204 | 0.9795 | 0.9146 | 0.9183 | 177,541 | +0.01(+1.02%) |
Apr 17, 2023 | 0.9238 | 0.9925 | 0.8917 | 0.9090 | 246,099 | -0.02(-2.26%) |
Apr 14, 2023 | 0.9400 | 0.9609 | 0.9000 | 0.9300 | 204,609 | -0.01(-1.06%) |
Apr 13, 2023 | 0.9000 | 0.9600 | 0.8980 | 0.9400 | 348,081 | +0.04(+4.72%) |
Apr 12, 2023 | 0.8810 | 0.9240 | 0.8606 | 0.8976 | 265,384 | +0.02(+1.78%) |
Apr 11, 2023 | 0.9000 | 0.9097 | 0.8511 | 0.8819 | 269,302 | +0.01(+1.37%) |
Apr 10, 2023 | 0.8500 | 0.8900 | 0.8200 | 0.8700 | 197,205 | +0.04(+4.96%) |
Apr 06, 2023 | 0.9000 | 0.9000 | 0.8281 | 0.8289 | 167,324 | -0.01(-1.52%) |
Apr 05, 2023 | 0.8699 | 0.9100 | 0.8250 | 0.8417 | 286,553 | -0.04(-4.79%) |
Apr 04, 2023 | 0.8410 | 0.8880 | 0.8000 | 0.8840 | 885,947 | +0.11(+14.81%) |
Apr 03, 2023 | 0.7700 | 0.7949 | 0.7700 | 0.7700 | 79,692 | +0.00(+0.00%) |
Mar 31, 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 102,401 | -0.03(-3.73%) |
Mar 30, 2023 | 0.8000 | 0.8179 | 0.7807 | 0.7998 | 92,984 | -0.02(-1.85%) |
Mar 29, 2023 | 0.7793 | 0.8218 | 0.7716 | 0.8149 | 149,860 | +0.03(+4.07%) |
Mar 28, 2023 | 0.7600 | 0.8060 | 0.7626 | 0.7830 | 109,579 | -0.01(-0.85%) |
Mar 27, 2023 | 0.7713 | 0.8100 | 0.7550 | 0.7897 | 219,948 | +0.02(+2.07%) |
Mar 24, 2023 | 0.7900 | 0.8200 | 0.7650 | 0.7737 | 82,230 | -0.03(-3.29%) |
Mar 23, 2023 | 0.8400 | 0.8364 | 0.7810 | 0.8000 | 368,229 | -0.01(-1.23%) |
Mar 22, 2023 | 0.8473 | 0.8501 | 0.8000 | 0.8100 | 239,163 | -0.02(-2.29%) |
Mar 21, 2023 | 0.7200 | 0.8290 | 0.7200 | 0.8290 | 645,076 | +0.10(+13.87%) |
Mar 20, 2023 | 0.7220 | 0.7320 | 0.7007 | 0.7280 | 303,761 | -0.00(-0.27%) |
Mar 17, 2023 | 0.7265 | 0.7319 | 0.6915 | 0.7300 | 228,873 | +0.00(+0.03%) |
Mar 16, 2023 | 0.6900 | 0.7469 | 0.6900 | 0.7298 | 489,547 | +0.04(+5.77%) |
Mar 15, 2023 | 0.7345 | 0.7376 | 0.6838 | 0.6900 | 1,027,652 | -0.08(-10.39%) |
Mar 14, 2023 | 0.8400 | 0.8450 | 0.7549 | 0.7700 | 740,896 | -0.07(-8.50%) |
Mar 13, 2023 | 0.8160 | 0.8415 | 0.7878 | 0.8415 | 540,002 | +0.00(+0.18%) |
Mar 10, 2023 | 0.8300 | 0.8690 | 0.7719 | 0.8400 | 827,329 | -0.01(-0.59%) |
Mar 09, 2023 | 0.8807 | 0.8838 | 0.8400 | 0.8450 | 1,145,553 | -0.05(-5.06%) |
Mar 08, 2023 | 0.9100 | 0.9734 | 0.8450 | 0.8900 | 3,809,726 | +0.02(+1.91%) |
Mar 07, 2023 | 0.9400 | 0.9386 | 0.8550 | 0.8733 | 2,034,562 | -0.07(-7.29%) |
Mar 06, 2023 | 0.9900 | 0.9949 | 0.9240 | 0.9420 | 3,458,587 | -0.17(-15.14%) |
Mar 03, 2023 | 1.000 | 1.120 | 0.9899 | 1.110 | 1,837,122 | +0.06(+5.71%) |
Mar 02, 2023 | 1.080 | 1.120 | 1.010 | 1.050 | 2,312,031 | -0.11(-9.48%) |