Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.7700 | 0.9500 | 0.7000 | 0.9386 | 273,405 | +0.10(+11.74%) |
May 27, 2022 | 0.6100 | 0.8433 | 0.5610 | 0.8400 | 368,061 | +0.14(+20.00%) |
May 26, 2022 | 0.5000 | 0.9200 | 0.4800 | 0.7000 | 3,118,685 | +0.24(+51.16%) |
May 25, 2022 | 0.4600 | 0.5500 | 0.4550 | 0.4631 | 14,187 | +0.00(+0.85%) |
May 24, 2022 | 0.5001 | 0.5151 | 0.4550 | 0.4592 | 12,305 | -0.04(-8.18%) |
May 23, 2022 | 0.5338 | 0.5499 | 0.5000 | 0.5001 | 9,635 | -0.02(-4.74%) |
May 20, 2022 | 0.5331 | 0.5650 | 0.5000 | 0.5250 | 7,642 | +0.03(+5.00%) |
May 19, 2022 | 0.4929 | 0.6175 | 0.4698 | 0.5000 | 82,958 | +0.03(+6.41%) |
May 18, 2022 | 0.5005 | 0.5310 | 0.4494 | 0.4699 | 30,426 | -0.03(-5.93%) |
May 17, 2022 | 0.4900 | 0.5368 | 0.4500 | 0.4995 | 68,347 | +0.06(+12.78%) |
May 16, 2022 | 0.4300 | 0.4495 | 0.4201 | 0.4429 | 18,852 | +0.02(+5.40%) |
May 13, 2022 | 0.4101 | 0.4499 | 0.4100 | 0.4202 | 33,132 | +0.02(+3.73%) |
May 12, 2022 | 0.3400 | 0.4449 | 0.3400 | 0.4051 | 16,801 | -0.02(-3.96%) |
May 11, 2022 | 0.4000 | 0.4400 | 0.4000 | 0.4218 | 12,297 | -0.03(-6.25%) |
May 10, 2022 | 0.4391 | 0.4499 | 0.4001 | 0.4499 | 21,376 | -0.02(-4.72%) |
May 09, 2022 | 0.5368 | 0.5368 | 0.4317 | 0.4722 | 46,370 | -0.08(-14.69%) |
May 06, 2022 | 0.5401 | 0.5770 | 0.5118 | 0.5535 | 26,703 | +0.01(+2.50%) |
May 05, 2022 | 0.7000 | 0.7141 | 0.5300 | 0.5400 | 88,371 | -0.11(-16.94%) |
May 04, 2022 | 0.7799 | 0.7799 | 0.6170 | 0.6501 | 51,734 | -0.07(-9.73%) |
May 03, 2022 | 0.7579 | 0.7990 | 0.7202 | 0.7202 | 18,714 | -0.08(-9.98%) |
May 02, 2022 | 0.7300 | 0.8000 | 0.7200 | 0.8000 | 19,420 | +0.02(+2.56%) |
Apr 29, 2022 | 0.8000 | 0.8270 | 0.7771 | 0.7800 | 7,389 | +0.00(+0.39%) |
Apr 28, 2022 | 0.7280 | 0.8000 | 0.7123 | 0.7770 | 13,431 | +0.05(+6.73%) |
Apr 27, 2022 | 0.8801 | 0.8801 | 0.7207 | 0.7280 | 54,066 | -0.10(-12.31%) |
Apr 26, 2022 | 0.8700 | 0.8700 | 0.8123 | 0.8302 | 7,605 | +0.01(+1.24%) |
Apr 25, 2022 | 0.8548 | 0.8549 | 0.8100 | 0.8200 | 7,677 | -0.05(-5.75%) |
Apr 22, 2022 | 0.8730 | 0.8945 | 0.8302 | 0.8700 | 21,175 | -0.00(-0.51%) |
Apr 21, 2022 | 0.9000 | 0.9600 | 0.8700 | 0.8745 | 73,677 | -0.05(-5.39%) |
Apr 20, 2022 | 0.9830 | 0.9830 | 0.9000 | 0.9243 | 82,501 | -0.01(-0.93%) |
Apr 19, 2022 | 0.9133 | 0.9493 | 0.9017 | 0.9330 | 26,988 | +0.01(+0.86%) |
Apr 18, 2022 | 0.9800 | 1.030 | 0.9000 | 0.9250 | 36,664 | -0.07(-7.50%) |
Apr 14, 2022 | 0.9807 | 1.000 | 0.9390 | 1.000 | 177,025 | -0.04(-3.85%) |
Apr 13, 2022 | 0.8500 | 1.260 | 0.8500 | 1.040 | 2,374,266 | +0.22(+26.80%) |
Apr 12, 2022 | 1.040 | 1.080 | 0.7500 | 0.8202 | 183,952 | -0.28(-25.44%) |
Apr 11, 2022 | 1.000 | 1.270 | 0.9860 | 1.100 | 549,572 | +0.11(+11.04%) |
Apr 08, 2022 | 0.8700 | 1.000 | 0.8000 | 0.9906 | 840,965 | +0.13(+15.19%) |
Apr 07, 2022 | 0.8888 | 0.8888 | 0.8560 | 0.8600 | 1,028 | -0.04(-3.92%) |
Apr 06, 2022 | 0.8976 | 0.9400 | 0.8951 | 0.8951 | 2,911 | +0.01(+0.57%) |
Apr 05, 2022 | 0.9000 | 0.9153 | 0.8900 | 0.8900 | 2,187 | -0.05(-5.32%) |
Apr 04, 2022 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 2,653 | +0.00(+0.00%) |
Apr 01, 2022 | 0.9000 | 0.9400 | 0.8572 | 0.9400 | 4,797 | +0.04(+4.76%) |
Mar 31, 2022 | 0.9474 | 0.9474 | 0.8800 | 0.8973 | 1,979 | -0.02(-1.96%) |
Mar 30, 2022 | 0.9313 | 0.9349 | 0.9152 | 0.9152 | 2,587 | +0.03(+3.62%) |
Mar 29, 2022 | 0.9332 | 0.9332 | 0.8832 | 0.8832 | 6,153 | +0.00(+0.00%) |
Mar 28, 2022 | 0.9474 | 0.9474 | 0.8832 | 0.8832 | 3,418 | -0.04(-4.50%) |
Mar 25, 2022 | 0.9466 | 0.9466 | 0.8251 | 0.9248 | 11,108 | -0.00(-0.02%) |
Mar 24, 2022 | 0.9800 | 0.9800 | 0.9250 | 0.9250 | 1,456 | -0.04(-4.56%) |
Mar 23, 2022 | 0.9232 | 0.9692 | 0.9231 | 0.9692 | 4,950 | +0.05(+4.99%) |
Mar 22, 2022 | 0.9682 | 0.9686 | 0.9200 | 0.9231 | 10,765 | -0.04(-4.65%) |
Mar 21, 2022 | 0.9900 | 0.9900 | 0.9201 | 0.9681 | 4,041 | -0.00(-0.20%) |
Mar 18, 2022 | 1.030 | 1.030 | 0.9133 | 0.9700 | 38,457 | -0.06(-5.83%) |
Mar 17, 2022 | 1.000 | 1.030 | 0.9300 | 1.030 | 41,301 | +0.05(+5.10%) |
Mar 16, 2022 | 0.7700 | 0.9800 | 0.7500 | 0.9800 | 93,914 | +0.21(+27.27%) |
Mar 15, 2022 | 0.8260 | 0.8499 | 0.7500 | 0.7700 | 6,450 | -0.03(-3.99%) |
Mar 14, 2022 | 0.7520 | 0.8500 | 0.7520 | 0.8020 | 14,656 | -0.05(-5.66%) |
Mar 11, 2022 | 0.8900 | 0.9199 | 0.8010 | 0.8501 | 17,765 | +0.02(+2.41%) |
Mar 10, 2022 | 0.8600 | 0.8798 | 0.8210 | 0.8301 | 4,722 | -0.05(-5.67%) |
Mar 09, 2022 | 0.8101 | 0.8800 | 0.8101 | 0.8800 | 4,288 | +0.02(+2.31%) |
Mar 08, 2022 | 0.8089 | 0.8601 | 0.8089 | 0.8601 | 2,368 | +0.05(+6.19%) |
Mar 07, 2022 | 0.8888 | 0.8888 | 0.8080 | 0.8100 | 17,974 | -0.13(-13.72%) |
Mar 04, 2022 | 0.8328 | 0.9488 | 0.7900 | 0.9388 | 15,948 | +0.11(+12.73%) |
Mar 03, 2022 | 0.8792 | 0.8800 | 0.7880 | 0.8328 | 8,513 | -0.05(-5.28%) |
Mar 02, 2022 | 0.9400 | 0.9400 | 0.8700 | 0.8792 | 6,438 | -0.04(-4.43%) |