Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8748 | 0.9178 | 0.8700 | 0.8861 | 914,856 | +0.02(+2.68%) |
May 30, 2023 | 0.8984 | 0.9398 | 0.8601 | 0.8630 | 1,265,867 | -0.08(-8.19%) |
May 26, 2023 | 0.9115 | 0.9500 | 0.8751 | 0.9400 | 860,623 | +0.05(+6.15%) |
May 25, 2023 | 0.8900 | 0.9248 | 0.8718 | 0.8855 | 872,476 | -0.02(-1.72%) |
May 24, 2023 | 0.8650 | 0.9567 | 0.8650 | 0.9010 | 802,150 | -0.04(-4.04%) |
May 23, 2023 | 0.9000 | 0.9780 | 0.9000 | 0.9389 | 720,113 | -0.01(-1.17%) |
May 22, 2023 | 0.8900 | 0.9694 | 0.8900 | 0.9500 | 1,259,089 | +0.06(+6.81%) |
May 19, 2023 | 0.8800 | 0.9157 | 0.8616 | 0.8894 | 829,908 | +0.01(+1.07%) |
May 18, 2023 | 0.8700 | 0.9499 | 0.8600 | 0.8800 | 1,699,065 | +0.01(+0.71%) |
May 17, 2023 | 0.9076 | 0.9099 | 0.8400 | 0.8738 | 592,479 | +0.00(+0.44%) |
May 16, 2023 | 0.9800 | 0.9920 | 0.8600 | 0.8700 | 1,733,349 | -0.05(-5.55%) |
May 15, 2023 | 0.8600 | 0.9500 | 0.8500 | 0.9211 | 1,026,072 | +0.07(+7.74%) |
May 12, 2023 | 0.8400 | 0.8715 | 0.8250 | 0.8549 | 783,705 | +0.01(+1.70%) |
May 11, 2023 | 0.8455 | 0.8779 | 0.8400 | 0.8406 | 615,693 | -0.00(-0.52%) |
May 10, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8450 | 536,885 | -0.01(-0.88%) |
May 09, 2023 | 0.9100 | 0.9100 | 0.8499 | 0.8525 | 607,810 | -0.04(-4.01%) |
May 08, 2023 | 0.9813 | 0.9813 | 0.8800 | 0.8881 | 977,200 | -0.09(-9.50%) |
May 05, 2023 | 0.9929 | 1.000 | 0.9300 | 0.9813 | 713,327 | +0.04(+4.09%) |
May 04, 2023 | 0.9538 | 1.000 | 0.9150 | 0.9427 | 753,760 | -0.02(-1.80%) |
May 03, 2023 | 0.9296 | 1.010 | 0.9025 | 0.9600 | 1,000,963 | +0.03(+3.45%) |
May 02, 2023 | 1.010 | 1.010 | 0.9020 | 0.9280 | 1,265,364 | -0.09(-9.02%) |
May 01, 2023 | 1.000 | 1.060 | 0.9997 | 1.020 | 654,519 | +0.01(+0.99%) |
Apr 28, 2023 | 0.8900 | 1.050 | 0.8824 | 1.010 | 2,835,261 | +0.19(+22.42%) |
Apr 27, 2023 | 0.8430 | 0.8770 | 0.8200 | 0.8250 | 1,406,913 | -0.03(-3.79%) |
Apr 26, 2023 | 0.9200 | 0.9499 | 0.8492 | 0.8575 | 1,834,156 | -0.03(-2.90%) |
Apr 25, 2023 | 0.9900 | 0.9900 | 0.8750 | 0.8831 | 1,940,989 | -0.11(-11.22%) |
Apr 24, 2023 | 1.040 | 1.040 | 0.9802 | 0.9947 | 1,902,519 | -0.04(-3.43%) |
Apr 21, 2023 | 1.080 | 1.090 | 0.9936 | 1.030 | 2,732,064 | -0.05(-4.63%) |
Apr 20, 2023 | 1.120 | 1.140 | 1.060 | 1.080 | 4,705,073 | -0.04(-3.57%) |
Apr 19, 2023 | 1.190 | 1.220 | 1.105 | 1.120 | 2,639,940 | -0.10(-8.20%) |
Apr 18, 2023 | 1.250 | 1.260 | 1.165 | 1.220 | 1,691,190 | -0.03(-2.40%) |
Apr 17, 2023 | 1.270 | 1.300 | 1.200 | 1.250 | 1,422,417 | -0.01(-0.79%) |
Apr 14, 2023 | 1.260 | 1.310 | 1.215 | 1.260 | 1,568,086 | +0.00(+0.00%) |
Apr 13, 2023 | 1.280 | 1.300 | 1.235 | 1.260 | 1,048,575 | -0.02(-1.56%) |
Apr 12, 2023 | 1.360 | 1.370 | 1.250 | 1.280 | 1,604,479 | -0.08(-5.88%) |
Apr 11, 2023 | 1.390 | 1.390 | 1.330 | 1.360 | 1,064,398 | -0.02(-1.45%) |
Apr 10, 2023 | 1.400 | 1.445 | 1.360 | 1.380 | 1,338,384 | -0.06(-4.17%) |
Apr 06, 2023 | 1.450 | 1.460 | 1.380 | 1.440 | 1,296,894 | +0.02(+1.41%) |
Apr 05, 2023 | 1.470 | 1.475 | 1.380 | 1.420 | 1,643,793 | -0.07(-4.70%) |
Apr 04, 2023 | 1.470 | 1.505 | 1.430 | 1.490 | 1,498,968 | -0.01(-0.67%) |
Apr 03, 2023 | 1.500 | 1.500 | 1.440 | 1.500 | 853,562 | +0.02(+1.35%) |
Mar 31, 2023 | 1.500 | 1.535 | 1.470 | 1.480 | 974,070 | -0.04(-2.63%) |
Mar 30, 2023 | 1.470 | 1.540 | 1.455 | 1.520 | 1,087,960 | +0.04(+2.70%) |
Mar 29, 2023 | 1.450 | 1.500 | 1.411 | 1.480 | 1,269,930 | +0.03(+2.07%) |
Mar 28, 2023 | 1.460 | 1.480 | 1.400 | 1.450 | 1,300,578 | +0.02(+1.40%) |
Mar 27, 2023 | 1.450 | 1.490 | 1.420 | 1.430 | 2,496,045 | -0.07(-4.67%) |
Mar 24, 2023 | 1.410 | 1.500 | 1.410 | 1.500 | 1,703,269 | +0.08(+5.63%) |
Mar 23, 2023 | 1.420 | 1.450 | 1.405 | 1.420 | 900,105 | +0.01(+0.71%) |
Mar 22, 2023 | 1.460 | 1.480 | 1.400 | 1.410 | 1,229,769 | -0.05(-3.42%) |
Mar 21, 2023 | 1.450 | 1.480 | 1.410 | 1.460 | 906,555 | +0.05(+3.55%) |
Mar 20, 2023 | 1.490 | 1.495 | 1.400 | 1.410 | 1,371,127 | -0.13(-8.44%) |
Mar 17, 2023 | 1.500 | 1.540 | 1.450 | 1.540 | 2,255,082 | +0.06(+4.05%) |
Mar 16, 2023 | 1.460 | 1.510 | 1.410 | 1.480 | 1,878,483 | +0.01(+0.68%) |
Mar 15, 2023 | 1.430 | 1.480 | 1.380 | 1.470 | 2,382,916 | +0.04(+2.80%) |
Mar 14, 2023 | 1.470 | 1.475 | 1.390 | 1.430 | 1,611,786 | +0.01(+0.70%) |
Mar 13, 2023 | 1.530 | 1.550 | 1.370 | 1.420 | 3,579,505 | -0.12(-7.79%) |
Mar 10, 2023 | 1.510 | 1.550 | 1.430 | 1.540 | 2,257,130 | +0.03(+1.99%) |
Mar 09, 2023 | 1.450 | 1.560 | 1.390 | 1.510 | 2,431,734 | +0.06(+4.14%) |
Mar 08, 2023 | 1.550 | 1.580 | 1.320 | 1.450 | 3,983,777 | -0.11(-7.05%) |
Mar 07, 2023 | 1.500 | 1.610 | 1.460 | 1.560 | 2,595,974 | +0.06(+4.00%) |
Mar 06, 2023 | 1.560 | 1.590 | 1.500 | 1.500 | 1,752,004 | -0.07(-4.46%) |
Mar 03, 2023 | 1.605 | 1.605 | 1.530 | 1.570 | 1,505,929 | +0.02(+1.29%) |
Mar 02, 2023 | 1.430 | 1.580 | 1.430 | 1.550 | 2,047,954 | +0.12(+8.39%) |