Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8651 | 0.9654 | 0.8541 | 0.9313 | 504,754 | +0.07(+7.61%) |
May 30, 2023 | 0.8900 | 0.9100 | 0.8326 | 0.8654 | 883,787 | -0.06(-6.43%) |
May 26, 2023 | 0.9001 | 0.9600 | 0.8801 | 0.9249 | 247,712 | +0.02(+2.19%) |
May 25, 2023 | 0.9200 | 0.9500 | 0.9051 | 0.9051 | 135,030 | -0.01(-1.08%) |
May 24, 2023 | 0.9800 | 0.9900 | 0.8885 | 0.9150 | 370,446 | -0.08(-8.50%) |
May 23, 2023 | 0.9800 | 1.010 | 0.9800 | 1.000 | 404,651 | +0.01(+0.54%) |
May 22, 2023 | 1.010 | 1.040 | 0.9450 | 0.9946 | 712,263 | -0.02(-1.52%) |
May 19, 2023 | 1.060 | 1.080 | 0.9995 | 1.010 | 508,403 | -0.05(-4.72%) |
May 18, 2023 | 0.9700 | 1.100 | 0.9700 | 1.060 | 1,408,011 | +0.09(+9.28%) |
May 17, 2023 | 0.9200 | 0.9700 | 0.8803 | 0.9700 | 462,601 | +0.05(+5.66%) |
May 16, 2023 | 0.8900 | 0.9180 | 0.8856 | 0.9180 | 158,181 | +0.01(+1.01%) |
May 15, 2023 | 0.8700 | 0.9100 | 0.8301 | 0.9088 | 512,318 | +0.06(+6.92%) |
May 12, 2023 | 0.8800 | 0.8900 | 0.8426 | 0.8500 | 131,480 | -0.02(-1.98%) |
May 11, 2023 | 0.9240 | 0.9240 | 0.8672 | 0.8672 | 258,316 | -0.06(-6.18%) |
May 10, 2023 | 0.8200 | 0.9300 | 0.8200 | 0.9243 | 771,300 | +0.09(+10.29%) |
May 09, 2023 | 0.8100 | 0.8381 | 0.7880 | 0.8381 | 178,255 | +0.01(+1.29%) |
May 08, 2023 | 0.8218 | 0.8400 | 0.8202 | 0.8274 | 239,008 | -0.01(-1.50%) |
May 05, 2023 | 0.7727 | 0.8499 | 0.7727 | 0.8400 | 687,301 | +0.04(+5.45%) |
May 04, 2023 | 0.7300 | 0.7966 | 0.7260 | 0.7966 | 236,057 | +0.05(+6.21%) |
May 03, 2023 | 0.7300 | 0.7700 | 0.7100 | 0.7500 | 247,021 | +0.01(+1.96%) |
May 02, 2023 | 0.6700 | 0.7398 | 0.6727 | 0.7356 | 313,029 | +0.05(+6.61%) |
May 01, 2023 | 0.6767 | 0.6990 | 0.6700 | 0.6900 | 165,495 | -0.00(-0.01%) |
Apr 28, 2023 | 0.6900 | 0.6990 | 0.6668 | 0.6901 | 107,490 | -0.00(-0.27%) |
Apr 27, 2023 | 0.6680 | 0.6990 | 0.6530 | 0.6920 | 242,578 | +0.03(+4.69%) |
Apr 26, 2023 | 0.6800 | 0.6825 | 0.6500 | 0.6610 | 346,464 | -0.01(-1.34%) |
Apr 25, 2023 | 0.7000 | 0.7000 | 0.6509 | 0.6700 | 320,543 | -0.03(-4.29%) |
Apr 24, 2023 | 0.6800 | 0.7000 | 0.6755 | 0.7000 | 171,239 | +0.02(+2.71%) |
Apr 21, 2023 | 0.7300 | 0.7570 | 0.6550 | 0.6815 | 1,101,412 | -0.06(-8.44%) |
Apr 20, 2023 | 0.7850 | 0.8020 | 0.7443 | 0.7443 | 400,178 | -0.06(-7.31%) |
Apr 19, 2023 | 0.7765 | 0.8055 | 0.7605 | 0.8030 | 165,705 | +0.01(+1.77%) |
Apr 18, 2023 | 0.7900 | 0.8000 | 0.7423 | 0.7890 | 234,991 | +0.02(+2.10%) |
Apr 17, 2023 | 0.7800 | 0.8000 | 0.7626 | 0.7728 | 230,671 | -0.01(-0.92%) |
Apr 14, 2023 | 0.8100 | 0.8499 | 0.7780 | 0.7800 | 334,202 | -0.03(-3.70%) |
Apr 13, 2023 | 0.8300 | 0.8544 | 0.7815 | 0.8100 | 368,411 | -0.03(-3.57%) |
Apr 12, 2023 | 0.8700 | 0.9000 | 0.8200 | 0.8400 | 370,947 | -0.04(-4.55%) |
Apr 11, 2023 | 0.8000 | 0.9280 | 0.7950 | 0.8800 | 928,766 | +0.06(+7.33%) |
Apr 10, 2023 | 0.7800 | 0.8322 | 0.7410 | 0.8199 | 370,484 | +0.04(+5.12%) |
Apr 06, 2023 | 0.7433 | 0.7800 | 0.7418 | 0.7800 | 350,719 | +0.04(+4.94%) |
Apr 05, 2023 | 0.7550 | 0.7550 | 0.7277 | 0.7433 | 175,596 | -0.01(-0.89%) |
Apr 04, 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 375,879 | +0.01(+1.35%) |
Apr 03, 2023 | 0.6900 | 0.7400 | 0.6858 | 0.7400 | 436,761 | +0.05(+7.06%) |
Mar 31, 2023 | 0.7000 | 0.7147 | 0.6700 | 0.6912 | 305,080 | -0.00(-0.12%) |
Mar 30, 2023 | 0.7200 | 0.7300 | 0.6900 | 0.6920 | 391,495 | -0.02(-3.22%) |
Mar 29, 2023 | 0.7000 | 0.7300 | 0.6800 | 0.7150 | 453,278 | +0.02(+2.14%) |
Mar 28, 2023 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 234,940 | +0.02(+2.44%) |
Mar 27, 2023 | 0.6800 | 0.6999 | 0.6649 | 0.6833 | 414,062 | +0.00(+0.51%) |
Mar 24, 2023 | 0.6961 | 0.7100 | 0.6653 | 0.6798 | 553,625 | -0.01(-1.75%) |
Mar 23, 2023 | 0.7100 | 0.7200 | 0.6600 | 0.6919 | 412,788 | +0.01(+2.13%) |
Mar 22, 2023 | 0.7300 | 0.7400 | 0.6750 | 0.6775 | 646,820 | -0.04(-5.90%) |
Mar 21, 2023 | 0.7100 | 0.7350 | 0.6757 | 0.7200 | 935,649 | +0.03(+4.35%) |
Mar 20, 2023 | 0.6780 | 0.6900 | 0.6488 | 0.6900 | 672,874 | +0.03(+4.14%) |
Mar 17, 2023 | 0.7000 | 0.7000 | 0.6626 | 0.6626 | 475,791 | -0.02(-2.56%) |
Mar 16, 2023 | 0.6600 | 0.7000 | 0.6425 | 0.6800 | 626,710 | +0.06(+8.80%) |
Mar 15, 2023 | 0.7000 | 0.7099 | 0.6238 | 0.6250 | 779,252 | -0.07(-9.70%) |
Mar 14, 2023 | 0.6500 | 0.7049 | 0.6301 | 0.6921 | 563,029 | +0.05(+7.72%) |
Mar 13, 2023 | 0.6600 | 0.6666 | 0.6100 | 0.6425 | 745,788 | -0.02(-2.65%) |
Mar 10, 2023 | 0.5800 | 0.6631 | 0.5800 | 0.6600 | 1,410,629 | +0.07(+11.86%) |
Mar 09, 2023 | 0.6400 | 0.6400 | 0.5802 | 0.5900 | 757,551 | -0.02(-3.28%) |
Mar 08, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 553,538 | -0.02(-3.56%) |
Mar 07, 2023 | 0.6800 | 0.6899 | 0.6100 | 0.6325 | 1,090,766 | -0.03(-5.03%) |
Mar 06, 2023 | 0.7000 | 0.7100 | 0.6550 | 0.6660 | 1,129,602 | -0.04(-6.21%) |
Mar 03, 2023 | 0.7139 | 0.7316 | 0.6900 | 0.7101 | 450,085 | +0.01(+1.88%) |
Mar 02, 2023 | 0.7000 | 0.7350 | 0.6801 | 0.6970 | 663,295 | -0.03(-4.19%) |