Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.7200 | 0.8200 | 0.7170 | 0.7603 | 527,581 | +0.03(+4.80%) |
May 30, 2023 | 0.6100 | 0.7400 | 0.6100 | 0.7255 | 371,059 | +0.12(+20.10%) |
May 26, 2023 | 0.6067 | 0.6222 | 0.5625 | 0.6041 | 331,321 | -0.00(-0.21%) |
May 25, 2023 | 0.6501 | 0.6800 | 0.6000 | 0.6054 | 245,493 | -0.04(-6.66%) |
May 24, 2023 | 0.6400 | 0.6785 | 0.6005 | 0.6486 | 481,304 | -0.01(-1.70%) |
May 23, 2023 | 0.7000 | 0.8100 | 0.5900 | 0.6598 | 1,718,963 | -0.02(-2.27%) |
May 22, 2023 | 0.7490 | 0.7580 | 0.5803 | 0.6751 | 2,529,683 | +0.03(+3.89%) |
May 19, 2023 | 0.6100 | 0.6498 | 0.5841 | 0.6498 | 2,328,390 | +0.07(+11.27%) |
May 18, 2023 | 0.5500 | 0.5900 | 0.5002 | 0.5840 | 287,147 | +0.05(+10.19%) |
May 17, 2023 | 0.5400 | 0.5400 | 0.4700 | 0.5300 | 199,285 | +0.01(+1.92%) |
May 16, 2023 | 0.5300 | 0.5490 | 0.4800 | 0.5200 | 249,403 | -0.03(-5.35%) |
May 15, 2023 | 0.5111 | 0.5495 | 0.4705 | 0.5494 | 214,833 | +0.05(+9.07%) |
May 12, 2023 | 0.5062 | 0.5219 | 0.4605 | 0.5037 | 154,079 | -0.00(-0.04%) |
May 11, 2023 | 0.4582 | 0.5100 | 0.4541 | 0.5039 | 213,196 | +0.04(+8.02%) |
May 10, 2023 | 0.4447 | 0.4898 | 0.4000 | 0.4665 | 475,507 | +0.04(+10.18%) |
May 09, 2023 | 0.4500 | 0.4582 | 0.4100 | 0.4234 | 585,792 | -0.04(-7.82%) |
May 08, 2023 | 0.5200 | 0.5498 | 0.4466 | 0.4593 | 333,985 | -0.05(-9.28%) |
May 05, 2023 | 0.5170 | 0.5488 | 0.4545 | 0.5063 | 332,419 | +0.00(+0.66%) |
May 04, 2023 | 0.5172 | 0.5500 | 0.5000 | 0.5030 | 307,016 | -0.03(-4.75%) |
May 03, 2023 | 0.5272 | 0.5500 | 0.5035 | 0.5281 | 251,597 | -0.00(-0.34%) |
May 02, 2023 | 0.5288 | 0.5494 | 0.5000 | 0.5299 | 305,030 | -0.01(-1.62%) |
May 01, 2023 | 0.6100 | 0.6100 | 0.5328 | 0.5386 | 442,149 | -0.05(-8.79%) |
Apr 28, 2023 | 0.5981 | 0.5999 | 0.5600 | 0.5905 | 366,405 | -0.01(-2.19%) |
Apr 27, 2023 | 0.6500 | 0.6600 | 0.5850 | 0.6037 | 347,489 | -0.03(-4.97%) |
Apr 26, 2023 | 0.6174 | 0.6459 | 0.5812 | 0.6353 | 176,782 | +0.02(+3.27%) |
Apr 25, 2023 | 0.6072 | 0.6596 | 0.5801 | 0.6152 | 371,399 | +0.01(+1.80%) |
Apr 24, 2023 | 0.6400 | 0.6803 | 0.6000 | 0.6043 | 458,737 | -0.08(-12.17%) |
Apr 21, 2023 | 0.7222 | 0.7500 | 0.6829 | 0.6880 | 266,357 | -0.06(-8.36%) |
Apr 20, 2023 | 0.7500 | 0.7699 | 0.7295 | 0.7508 | 386,749 | +0.00(+0.11%) |
Apr 19, 2023 | 0.7500 | 0.7788 | 0.7320 | 0.7500 | 373,252 | +0.00(+0.48%) |
Apr 18, 2023 | 0.7460 | 0.7861 | 0.7325 | 0.7464 | 372,279 | +0.01(+0.86%) |
Apr 17, 2023 | 0.7500 | 0.7800 | 0.7150 | 0.7400 | 441,780 | +0.06(+9.14%) |
Apr 14, 2023 | 0.7740 | 0.7898 | 0.6603 | 0.6780 | 767,856 | -0.04(-5.06%) |
Apr 13, 2023 | 0.7000 | 0.7510 | 0.6831 | 0.7141 | 468,901 | +0.04(+6.69%) |
Apr 12, 2023 | 0.7000 | 0.7099 | 0.6600 | 0.6693 | 383,242 | +0.02(+2.46%) |
Apr 11, 2023 | 0.6415 | 0.6900 | 0.6400 | 0.6532 | 250,945 | -0.01(-1.97%) |
Apr 10, 2023 | 0.7100 | 0.7199 | 0.6300 | 0.6663 | 437,220 | -0.02(-2.94%) |
Apr 06, 2023 | 0.6704 | 0.7208 | 0.6599 | 0.6865 | 308,776 | +0.04(+5.58%) |
Apr 05, 2023 | 0.6435 | 0.7049 | 0.6300 | 0.6502 | 804,719 | -0.08(-11.48%) |
Apr 04, 2023 | 0.7600 | 0.7797 | 0.7000 | 0.7345 | 199,251 | -0.01(-0.74%) |
Apr 03, 2023 | 0.6300 | 0.8286 | 0.6226 | 0.7400 | 1,715,207 | +0.12(+19.41%) |
Mar 31, 2023 | 0.6200 | 0.6500 | 0.5900 | 0.6197 | 259,991 | +0.01(+1.09%) |
Mar 30, 2023 | 0.6000 | 0.6282 | 0.5946 | 0.6130 | 350,033 | +0.01(+2.34%) |
Mar 29, 2023 | 0.5700 | 0.5999 | 0.5641 | 0.5990 | 167,024 | +0.02(+3.28%) |
Mar 28, 2023 | 0.6231 | 0.6231 | 0.5600 | 0.5800 | 221,069 | +0.02(+3.94%) |
Mar 27, 2023 | 0.5730 | 0.5936 | 0.5527 | 0.5580 | 189,047 | -0.03(-5.28%) |
Mar 24, 2023 | 0.6300 | 0.6400 | 0.5700 | 0.5891 | 163,767 | -0.01(-1.62%) |
Mar 23, 2023 | 0.6100 | 0.6200 | 0.5800 | 0.5988 | 194,015 | +0.02(+3.06%) |
Mar 22, 2023 | 0.6100 | 0.6200 | 0.5701 | 0.5810 | 290,320 | -0.02(-3.17%) |
Mar 21, 2023 | 0.6600 | 0.6600 | 0.5900 | 0.6000 | 226,530 | +0.01(+2.39%) |
Mar 20, 2023 | 0.6416 | 0.6416 | 0.5711 | 0.5860 | 206,511 | -0.00(-0.69%) |
Mar 17, 2023 | 0.6100 | 0.6160 | 0.5900 | 0.5901 | 268,259 | -0.02(-3.97%) |
Mar 16, 2023 | 0.6100 | 0.6364 | 0.6000 | 0.6145 | 220,534 | -0.01(-2.32%) |
Mar 15, 2023 | 0.5700 | 0.6400 | 0.5674 | 0.6291 | 367,265 | +0.05(+8.47%) |
Mar 14, 2023 | 0.5980 | 0.6577 | 0.5678 | 0.5800 | 521,434 | -0.02(-3.35%) |
Mar 13, 2023 | 0.6325 | 0.6325 | 0.5941 | 0.6001 | 275,447 | -0.03(-4.28%) |
Mar 10, 2023 | 0.6912 | 0.7030 | 0.6200 | 0.6269 | 777,605 | -0.07(-10.46%) |
Mar 09, 2023 | 0.7705 | 0.7900 | 0.7000 | 0.7001 | 249,372 | -0.06(-8.30%) |
Mar 08, 2023 | 0.8100 | 0.8400 | 0.7328 | 0.7635 | 417,589 | -0.06(-6.89%) |
Mar 07, 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 277,502 | -0.01(-1.15%) |
Mar 06, 2023 | 0.8100 | 0.8310 | 0.7500 | 0.8295 | 686,222 | +0.03(+3.69%) |
Mar 03, 2023 | 0.7400 | 0.8100 | 0.7150 | 0.8000 | 459,296 | +0.06(+8.11%) |
Mar 02, 2023 | 0.7352 | 0.8501 | 0.7352 | 0.7400 | 1,777,104 | +0.01(+1.36%) |