Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8585 | 0.8702 | 0.8401 | 0.8606 | 189,318 | +0.02(+2.33%) |
May 27, 2022 | 0.8192 | 0.8554 | 0.8114 | 0.8410 | 229,462 | +0.04(+5.12%) |
May 26, 2022 | 0.8189 | 0.8428 | 0.7931 | 0.8000 | 221,192 | -0.01(-1.10%) |
May 25, 2022 | 0.8349 | 0.8561 | 0.8000 | 0.8089 | 93,750 | -0.03(-3.13%) |
May 24, 2022 | 0.8399 | 0.8644 | 0.8221 | 0.8350 | 118,071 | +0.01(+1.71%) |
May 23, 2022 | 0.8300 | 0.8399 | 0.7500 | 0.8210 | 29,156 | +0.01(+1.80%) |
May 20, 2022 | 0.8200 | 0.8200 | 0.7700 | 0.8065 | 203,616 | -0.00(-0.55%) |
May 19, 2022 | 0.7988 | 0.8300 | 0.7971 | 0.8110 | 360,225 | +0.01(+0.76%) |
May 18, 2022 | 0.8391 | 0.8391 | 0.7692 | 0.8049 | 207,295 | -0.03(-3.66%) |
May 17, 2022 | 0.8100 | 0.8782 | 0.7970 | 0.8355 | 113,898 | +0.04(+5.27%) |
May 16, 2022 | 0.7791 | 0.7937 | 0.7500 | 0.7937 | 364,653 | +0.02(+3.08%) |
May 13, 2022 | 0.7600 | 0.8079 | 0.7485 | 0.7700 | 659,379 | +0.05(+7.26%) |
May 12, 2022 | 0.8600 | 0.8600 | 0.6848 | 0.7179 | 1,679,123 | -0.14(-16.52%) |
May 11, 2022 | 0.8505 | 0.8780 | 0.8253 | 0.8600 | 205,653 | +0.06(+7.17%) |
May 10, 2022 | 0.8924 | 0.9150 | 0.7934 | 0.8025 | 804,557 | -0.11(-11.79%) |
May 09, 2022 | 0.9700 | 0.9798 | 0.8525 | 0.9098 | 1,051,463 | -0.08(-7.77%) |
May 06, 2022 | 1.040 | 1.040 | 0.9469 | 0.9864 | 620,642 | -0.05(-5.05%) |
May 05, 2022 | 1.080 | 1.090 | 1.035 | 1.039 | 197,653 | -0.05(-4.69%) |
May 04, 2022 | 1.094 | 1.094 | 1.060 | 1.090 | 97,390 | +0.00(+0.00%) |
May 03, 2022 | 1.075 | 1.090 | 1.060 | 1.090 | 172,393 | +0.01(+0.93%) |
May 02, 2022 | 1.050 | 1.080 | 1.050 | 1.080 | 185,167 | +0.00(+0.00%) |
Apr 29, 2022 | 1.090 | 1.107 | 1.060 | 1.080 | 161,605 | +0.00(+0.00%) |
Apr 28, 2022 | 1.080 | 1.083 | 1.060 | 1.080 | 71,175 | +0.00(+0.00%) |
Apr 27, 2022 | 1.160 | 1.160 | 1.060 | 1.080 | 316,250 | +0.01(+0.93%) |
Apr 26, 2022 | 1.095 | 1.129 | 1.070 | 1.070 | 796,505 | +0.00(+0.00%) |
Apr 25, 2022 | 1.060 | 1.080 | 0.9700 | 1.070 | 598,782 | -0.01(-0.93%) |
Apr 22, 2022 | 1.080 | 1.090 | 1.050 | 1.080 | 525,414 | -0.01(-0.92%) |
Apr 21, 2022 | 1.127 | 1.170 | 1.070 | 1.090 | 681,928 | -0.03(-3.11%) |
Apr 20, 2022 | 1.070 | 1.170 | 1.020 | 1.125 | 1,626,800 | +0.05(+5.14%) |
Apr 19, 2022 | 0.9000 | 1.110 | 0.8910 | 1.070 | 1,609,801 | +0.18(+19.63%) |
Apr 18, 2022 | 0.9072 | 0.9072 | 0.8877 | 0.8944 | 178,727 | -0.00(-0.38%) |
Apr 14, 2022 | 0.9040 | 0.9100 | 0.8851 | 0.8978 | 1,030,906 | -0.01(-1.34%) |
Apr 13, 2022 | 0.9126 | 0.9326 | 0.9000 | 0.9100 | 208,082 | -0.01(-0.84%) |
Apr 12, 2022 | 0.9300 | 0.9336 | 0.8964 | 0.9177 | 314,686 | -0.01(-1.32%) |
Apr 11, 2022 | 0.9630 | 0.9630 | 0.9048 | 0.9300 | 277,267 | +0.02(+2.20%) |
Apr 08, 2022 | 0.9470 | 0.9470 | 0.8860 | 0.9100 | 152,384 | +0.02(+2.71%) |
Apr 07, 2022 | 0.8879 | 0.9001 | 0.8645 | 0.8860 | 353,556 | -0.00(-0.45%) |
Apr 06, 2022 | 0.9185 | 0.9185 | 0.8800 | 0.8900 | 453,859 | -0.03(-3.15%) |
Apr 05, 2022 | 0.9395 | 0.9399 | 0.9102 | 0.9189 | 337,079 | -0.01(-0.64%) |
Apr 04, 2022 | 0.9300 | 0.9400 | 0.9000 | 0.9248 | 336,402 | +0.00(+0.52%) |
Apr 01, 2022 | 0.9500 | 0.9720 | 0.8964 | 0.9200 | 264,023 | -0.01(-1.22%) |
Mar 31, 2022 | 0.9482 | 0.9485 | 0.8700 | 0.9314 | 1,236,540 | -0.01(-0.91%) |
Mar 30, 2022 | 0.9459 | 0.9539 | 0.9340 | 0.9400 | 365,523 | -0.02(-1.83%) |
Mar 29, 2022 | 0.9088 | 0.9642 | 0.8914 | 0.9575 | 635,899 | +0.04(+4.76%) |
Mar 28, 2022 | 0.8803 | 0.9200 | 0.8751 | 0.9140 | 663,346 | +0.02(+2.12%) |
Mar 25, 2022 | 0.9200 | 0.9200 | 0.8812 | 0.8950 | 116,906 | -0.01(-1.10%) |
Mar 24, 2022 | 0.9207 | 0.9207 | 0.8753 | 0.9050 | 287,151 | +0.01(+0.63%) |
Mar 23, 2022 | 0.9000 | 0.9123 | 0.8700 | 0.8993 | 89,823 | +0.00(+0.37%) |
Mar 22, 2022 | 0.8960 | 0.9247 | 0.8700 | 0.8960 | 177,582 | -0.01(-0.58%) |
Mar 21, 2022 | 0.8530 | 0.9250 | 0.8385 | 0.9012 | 225,902 | +0.05(+6.02%) |
Mar 18, 2022 | 0.8603 | 0.8640 | 0.8394 | 0.8500 | 401,279 | -0.00(-0.21%) |
Mar 17, 2022 | 0.9000 | 0.9000 | 0.8415 | 0.8518 | 678,391 | -0.01(-0.95%) |
Mar 16, 2022 | 0.8920 | 0.9030 | 0.8600 | 0.8600 | 103,030 | +0.00(+0.29%) |
Mar 15, 2022 | 0.8900 | 0.9000 | 0.8150 | 0.8575 | 1,486,214 | +0.00(+0.19%) |
Mar 14, 2022 | 0.9060 | 0.9400 | 0.8450 | 0.8559 | 353,241 | -0.06(-6.97%) |
Mar 11, 2022 | 0.9198 | 0.9525 | 0.9080 | 0.9200 | 606,798 | +0.00(+0.00%) |
Mar 10, 2022 | 0.8890 | 0.9400 | 0.8244 | 0.9200 | 938,621 | +0.09(+10.18%) |
Mar 09, 2022 | 0.8720 | 0.8720 | 0.8192 | 0.8350 | 881,870 | -0.03(-3.30%) |
Mar 08, 2022 | 0.9390 | 0.9390 | 0.8600 | 0.8635 | 706,988 | -0.02(-1.87%) |
Mar 07, 2022 | 0.8807 | 0.9099 | 0.8714 | 0.8800 | 658,968 | +0.00(+0.47%) |
Mar 04, 2022 | 0.9180 | 0.9180 | 0.8500 | 0.8759 | 390,225 | +0.00(+0.26%) |
Mar 03, 2022 | 0.8750 | 0.8940 | 0.8600 | 0.8736 | 275,446 | +0.01(+0.99%) |
Mar 02, 2022 | 0.8753 | 0.8900 | 0.8297 | 0.8650 | 372,386 | -0.01(-1.48%) |