Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.150 | 1.230 | 1.140 | 1.200 | 3,553,651 | +0.00(+0.00%) |
May 30, 2023 | 1.170 | 1.230 | 1.170 | 1.200 | 5,442,592 | +0.10(+9.09%) |
May 26, 2023 | 1.060 | 1.130 | 1.060 | 1.100 | 1,809,382 | +0.03(+2.80%) |
May 25, 2023 | 1.120 | 1.120 | 1.050 | 1.070 | 2,830,883 | -0.05(-4.46%) |
May 24, 2023 | 1.120 | 1.140 | 1.080 | 1.120 | 2,862,243 | -0.02(-1.75%) |
May 23, 2023 | 1.160 | 1.209 | 1.130 | 1.140 | 3,649,327 | -0.01(-0.87%) |
May 22, 2023 | 1.130 | 1.170 | 1.120 | 1.150 | 2,187,587 | +0.02(+1.77%) |
May 19, 2023 | 1.210 | 1.210 | 1.120 | 1.130 | 2,849,126 | -0.02(-1.74%) |
May 18, 2023 | 1.150 | 1.210 | 1.105 | 1.150 | 3,939,267 | +0.00(+0.00%) |
May 17, 2023 | 1.050 | 1.170 | 1.050 | 1.150 | 4,272,762 | +0.09(+8.49%) |
May 16, 2023 | 1.040 | 1.080 | 1.040 | 1.060 | 1,747,104 | -0.03(-2.75%) |
May 15, 2023 | 1.040 | 1.100 | 1.010 | 1.090 | 3,887,271 | +0.11(+11.22%) |
May 12, 2023 | 1.000 | 1.010 | 0.9550 | 0.9800 | 4,246,187 | -0.03(-2.97%) |
May 11, 2023 | 1.080 | 1.110 | 1.000 | 1.010 | 5,175,464 | -0.10(-9.01%) |
May 10, 2023 | 1.100 | 1.160 | 1.080 | 1.110 | 7,308,341 | +0.06(+5.71%) |
May 09, 2023 | 1.080 | 1.090 | 1.050 | 1.050 | 2,850,777 | -0.02(-1.87%) |
May 08, 2023 | 1.100 | 1.120 | 1.060 | 1.070 | 5,075,580 | -0.09(-7.76%) |
May 05, 2023 | 1.080 | 1.175 | 1.080 | 1.160 | 5,948,014 | +0.08(+7.41%) |
May 04, 2023 | 1.130 | 1.139 | 1.070 | 1.080 | 3,723,484 | -0.03(-2.70%) |
May 03, 2023 | 1.140 | 1.150 | 1.090 | 1.110 | 4,344,446 | -0.04(-3.48%) |
May 02, 2023 | 1.110 | 1.160 | 1.070 | 1.150 | 5,277,451 | +0.04(+3.60%) |
May 01, 2023 | 1.160 | 1.170 | 1.090 | 1.110 | 4,428,925 | -0.05(-4.31%) |
Apr 28, 2023 | 1.200 | 1.220 | 1.160 | 1.160 | 5,831,881 | -0.06(-4.92%) |
Apr 27, 2023 | 1.160 | 1.235 | 1.115 | 1.220 | 4,982,473 | +0.09(+7.96%) |
Apr 26, 2023 | 1.180 | 1.210 | 1.100 | 1.130 | 8,348,853 | +0.07(+6.60%) |
Apr 25, 2023 | 1.050 | 1.089 | 1.010 | 1.060 | 5,116,575 | +0.01(+0.95%) |
Apr 24, 2023 | 1.040 | 1.090 | 1.000 | 1.050 | 4,566,283 | +0.01(+0.96%) |
Apr 21, 2023 | 1.080 | 1.115 | 1.030 | 1.040 | 5,609,996 | -0.02(-2.35%) |
Apr 20, 2023 | 1.150 | 1.165 | 1.050 | 1.065 | 4,706,509 | -0.10(-8.97%) |
Apr 19, 2023 | 1.160 | 1.220 | 1.140 | 1.170 | 3,814,511 | -0.08(-6.40%) |
Apr 18, 2023 | 1.280 | 1.320 | 1.220 | 1.250 | 4,933,720 | +0.04(+3.31%) |
Apr 17, 2023 | 1.120 | 1.240 | 1.091 | 1.210 | 6,612,289 | -0.04(-3.20%) |
Apr 14, 2023 | 1.340 | 1.350 | 1.151 | 1.250 | 11,562,520 | +0.00(+0.00%) |
Apr 13, 2023 | 1.140 | 1.310 | 1.120 | 1.250 | 11,267,240 | +0.15(+13.64%) |
Apr 12, 2023 | 1.070 | 1.160 | 1.030 | 1.100 | 8,837,125 | +0.00(+0.00%) |
Apr 11, 2023 | 0.9800 | 1.100 | 0.9820 | 1.100 | 8,196,562 | +0.14(+14.58%) |
Apr 10, 2023 | 0.9200 | 0.9740 | 0.8241 | 0.9600 | 4,490,590 | +0.04(+4.35%) |
Apr 06, 2023 | 0.8700 | 0.9327 | 0.8660 | 0.9200 | 792,415 | +0.01(+1.22%) |
Apr 05, 2023 | 0.9400 | 0.9448 | 0.8830 | 0.9089 | 1,819,945 | -0.03(-2.85%) |
Apr 04, 2023 | 0.9500 | 0.9765 | 0.9171 | 0.9356 | 1,262,480 | -0.01(-0.57%) |
Apr 03, 2023 | 0.9700 | 0.9700 | 0.9259 | 0.9410 | 2,177,458 | -0.03(-2.99%) |
Mar 31, 2023 | 0.9271 | 0.9795 | 0.9271 | 0.9700 | 2,519,971 | +0.04(+4.63%) |
Mar 30, 2023 | 0.9500 | 0.9700 | 0.9200 | 0.9271 | 1,973,415 | -0.02(-2.41%) |
Mar 29, 2023 | 0.9300 | 0.9750 | 0.9300 | 0.9500 | 2,700,431 | +0.05(+6.03%) |
Mar 28, 2023 | 0.8600 | 0.8985 | 0.8505 | 0.8960 | 2,114,822 | +0.00(+0.11%) |
Mar 27, 2023 | 0.9200 | 0.9299 | 0.8690 | 0.8950 | 1,683,107 | -0.02(-2.49%) |
Mar 24, 2023 | 0.9400 | 0.9694 | 0.9100 | 0.9179 | 2,380,381 | -0.07(-7.03%) |
Mar 23, 2023 | 0.9500 | 1.020 | 0.9300 | 0.9873 | 4,256,649 | +0.07(+7.88%) |
Mar 22, 2023 | 1.040 | 1.080 | 0.9101 | 0.9152 | 6,077,606 | -0.12(-12.00%) |
Mar 21, 2023 | 0.9200 | 1.040 | 0.8992 | 1.040 | 5,528,606 | +0.13(+14.29%) |
Mar 20, 2023 | 0.9800 | 0.9850 | 0.8900 | 0.9100 | 4,459,813 | +0.03(+3.42%) |
Mar 17, 2023 | 0.9200 | 0.9520 | 0.8799 | 0.8799 | 7,031,521 | +0.03(+3.69%) |
Mar 16, 2023 | 0.8180 | 0.8697 | 0.8000 | 0.8486 | 2,382,131 | +0.03(+3.74%) |
Mar 15, 2023 | 0.8600 | 0.8699 | 0.7801 | 0.8180 | 3,260,651 | -0.05(-5.29%) |
Mar 14, 2023 | 0.9300 | 0.9450 | 0.8269 | 0.8637 | 5,200,888 | +0.04(+5.33%) |
Mar 13, 2023 | 0.8000 | 0.8499 | 0.7510 | 0.8200 | 6,082,626 | +0.11(+15.49%) |
Mar 10, 2023 | 0.7300 | 0.7665 | 0.6800 | 0.7100 | 2,647,409 | -0.00(-0.43%) |
Mar 09, 2023 | 0.7950 | 0.8295 | 0.7000 | 0.7131 | 3,516,032 | -0.11(-13.04%) |
Mar 08, 2023 | 0.8400 | 0.8441 | 0.8012 | 0.8200 | 2,304,793 | -0.01(-1.23%) |
Mar 07, 2023 | 0.8890 | 0.8996 | 0.8244 | 0.8302 | 3,010,743 | -0.06(-6.74%) |
Mar 06, 2023 | 0.9000 | 0.9300 | 0.8701 | 0.8902 | 1,900,385 | +0.01(+1.16%) |
Mar 03, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 2,277,813 | -0.05(-4.98%) |
Mar 02, 2023 | 0.9400 | 0.9400 | 0.9063 | 0.9261 | 1,254,226 | -0.02(-2.51%) |