Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.080 | 1.120 | 1.000 | 1.070 | 448,762 | +0.01(+0.94%) |
May 27, 2022 | 1.010 | 1.060 | 0.9700 | 1.060 | 314,915 | +0.05(+4.95%) |
May 26, 2022 | 1.060 | 1.080 | 1.000 | 1.010 | 173,023 | -0.06(-5.61%) |
May 25, 2022 | 1.060 | 1.100 | 1.040 | 1.070 | 338,000 | -0.02(-1.83%) |
May 24, 2022 | 1.040 | 1.090 | 1.000 | 1.090 | 351,756 | +0.03(+2.83%) |
May 23, 2022 | 1.030 | 1.070 | 0.9900 | 1.060 | 82,828 | +0.02(+1.92%) |
May 20, 2022 | 1.040 | 1.070 | 1.020 | 1.040 | 89,820 | -0.01(-0.95%) |
May 19, 2022 | 1.030 | 1.070 | 1.010 | 1.050 | 199,288 | +0.05(+5.22%) |
May 18, 2022 | 1.030 | 1.080 | 0.9600 | 0.9979 | 254,556 | -0.02(-2.17%) |
May 17, 2022 | 1.010 | 1.040 | 0.9506 | 1.020 | 314,515 | +0.00(+0.00%) |
May 16, 2022 | 0.9600 | 1.020 | 0.8690 | 1.020 | 162,072 | -0.02(-1.92%) |
May 13, 2022 | 0.8351 | 1.040 | 0.8300 | 1.040 | 686,827 | +0.20(+23.79%) |
May 12, 2022 | 0.8100 | 0.8403 | 0.7749 | 0.8401 | 202,738 | -0.01(-1.16%) |
May 11, 2022 | 0.8300 | 0.8600 | 0.7600 | 0.8500 | 201,359 | +0.01(+1.19%) |
May 10, 2022 | 0.8100 | 0.8600 | 0.7830 | 0.8400 | 346,393 | +0.03(+3.70%) |
May 09, 2022 | 0.7900 | 0.8400 | 0.7500 | 0.8100 | 386,144 | -0.01(-1.15%) |
May 06, 2022 | 0.8200 | 0.8797 | 0.7800 | 0.8194 | 234,635 | +0.00(+0.42%) |
May 05, 2022 | 0.8400 | 0.8394 | 0.7700 | 0.8160 | 405,255 | -0.04(-4.99%) |
May 04, 2022 | 0.8400 | 0.8640 | 0.8300 | 0.8589 | 68,138 | +0.01(+0.87%) |
May 03, 2022 | 0.8400 | 0.8900 | 0.8350 | 0.8515 | 87,828 | +0.00(+0.18%) |
May 02, 2022 | 0.8200 | 0.8810 | 0.8200 | 0.8500 | 102,569 | +0.01(+1.19%) |
Apr 29, 2022 | 0.8700 | 0.8800 | 0.8200 | 0.8400 | 286,770 | +0.01(+1.68%) |
Apr 28, 2022 | 0.8500 | 0.8600 | 0.7802 | 0.8261 | 83,265 | -0.01(-1.34%) |
Apr 27, 2022 | 0.8300 | 0.8800 | 0.8100 | 0.8373 | 147,965 | +0.04(+4.53%) |
Apr 26, 2022 | 0.8500 | 0.8924 | 0.7738 | 0.8010 | 164,014 | -0.05(-5.76%) |
Apr 25, 2022 | 0.9700 | 0.9686 | 0.8250 | 0.8500 | 464,840 | -0.13(-12.91%) |
Apr 22, 2022 | 0.9700 | 1.010 | 0.9100 | 0.9760 | 187,248 | -0.05(-5.24%) |
Apr 21, 2022 | 0.9800 | 1.050 | 0.9800 | 1.030 | 253,126 | -0.02(-1.90%) |
Apr 20, 2022 | 1.120 | 1.130 | 0.9608 | 1.050 | 1,895,752 | -0.02(-1.87%) |
Apr 19, 2022 | 1.050 | 1.100 | 1.030 | 1.070 | 52,223 | +0.02(+1.90%) |
Apr 18, 2022 | 1.060 | 1.088 | 1.010 | 1.050 | 83,513 | -0.01(-0.94%) |
Apr 14, 2022 | 1.050 | 1.080 | 1.040 | 1.060 | 56,582 | +0.00(+0.00%) |
Apr 13, 2022 | 1.090 | 1.090 | 1.030 | 1.060 | 80,286 | +0.02(+1.92%) |
Apr 12, 2022 | 1.080 | 1.090 | 1.020 | 1.040 | 108,389 | -0.03(-2.80%) |
Apr 11, 2022 | 1.030 | 1.100 | 1.030 | 1.070 | 98,243 | -0.04(-3.60%) |
Apr 08, 2022 | 1.070 | 1.140 | 1.070 | 1.110 | 53,767 | +0.02(+1.83%) |
Apr 07, 2022 | 1.100 | 1.130 | 1.070 | 1.090 | 127,073 | -0.03(-2.68%) |
Apr 06, 2022 | 1.120 | 1.140 | 1.090 | 1.120 | 47,432 | -0.02(-1.75%) |
Apr 05, 2022 | 1.180 | 1.180 | 1.100 | 1.140 | 57,520 | -0.05(-4.20%) |
Apr 04, 2022 | 1.150 | 1.200 | 1.094 | 1.190 | 130,136 | +0.08(+7.21%) |
Apr 01, 2022 | 1.140 | 1.140 | 1.060 | 1.110 | 168,267 | +0.01(+0.91%) |
Mar 31, 2022 | 1.150 | 1.150 | 1.070 | 1.100 | 135,438 | +0.00(+0.00%) |
Mar 30, 2022 | 1.090 | 1.130 | 1.070 | 1.100 | 120,366 | +0.00(+0.00%) |
Mar 29, 2022 | 1.090 | 1.130 | 1.080 | 1.100 | 79,101 | +0.03(+2.80%) |
Mar 28, 2022 | 1.090 | 1.110 | 1.060 | 1.070 | 74,578 | -0.03(-2.73%) |
Mar 25, 2022 | 1.120 | 1.120 | 1.060 | 1.100 | 82,680 | -0.02(-1.79%) |
Mar 24, 2022 | 1.090 | 1.130 | 1.070 | 1.120 | 108,121 | +0.02(+1.82%) |
Mar 23, 2022 | 1.050 | 1.170 | 1.050 | 1.100 | 323,309 | +0.08(+7.84%) |
Mar 22, 2022 | 1.080 | 1.130 | 1.010 | 1.020 | 322,972 | -0.05(-4.67%) |
Mar 21, 2022 | 1.030 | 1.090 | 1.000 | 1.070 | 150,909 | +0.02(+1.90%) |
Mar 18, 2022 | 0.9100 | 1.090 | 0.9071 | 1.050 | 548,446 | +0.14(+15.41%) |
Mar 17, 2022 | 0.9000 | 0.9400 | 0.8660 | 0.9098 | 201,115 | +0.05(+5.20%) |
Mar 16, 2022 | 0.9100 | 0.9250 | 0.8510 | 0.8648 | 317,494 | +0.09(+11.99%) |
Mar 15, 2022 | 0.8101 | 0.8494 | 0.7583 | 0.7722 | 460,796 | -0.04(-4.85%) |
Mar 14, 2022 | 0.9600 | 0.9900 | 0.7900 | 0.8116 | 379,301 | -0.15(-15.87%) |
Mar 11, 2022 | 1.050 | 1.078 | 0.9600 | 0.9647 | 316,478 | -0.10(-8.99%) |
Mar 10, 2022 | 1.090 | 1.140 | 1.020 | 1.060 | 294,521 | -0.06(-5.36%) |
Mar 09, 2022 | 1.080 | 1.160 | 1.080 | 1.120 | 87,086 | +0.02(+1.36%) |
Mar 08, 2022 | 1.070 | 1.150 | 1.065 | 1.105 | 203,278 | +0.01(+1.38%) |
Mar 07, 2022 | 1.200 | 1.230 | 1.050 | 1.090 | 236,445 | -0.15(-12.10%) |
Mar 04, 2022 | 1.310 | 1.420 | 1.209 | 1.240 | 150,236 | -0.08(-6.06%) |
Mar 03, 2022 | 1.350 | 1.390 | 1.160 | 1.320 | 472,873 | +0.02(+1.54%) |
Mar 02, 2022 | 1.350 | 1.350 | 1.250 | 1.300 | 97,765 | -0.07(-5.11%) |