Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.100 | 1.100 | 1.050 | 1.080 | 482,125 | -0.02(-1.82%) |
May 30, 2022 | 1.120 | 1.120 | 1.070 | 1.100 | 360,214 | -0.05(-4.35%) |
May 27, 2022 | 1.070 | 1.170 | 1.020 | 1.150 | 765,104 | +0.07(+6.48%) |
May 26, 2022 | 1.070 | 1.120 | 1.060 | 1.080 | 374,631 | -0.01(-0.92%) |
May 25, 2022 | 1.070 | 1.110 | 1.060 | 1.090 | 743,220 | +0.02(+1.87%) |
May 24, 2022 | 1.070 | 1.090 | 1.040 | 1.070 | 337,384 | -0.02(-1.83%) |
May 20, 2022 | 1.090 | 0 | -0.02(-1.80%) | |||
May 19, 2022 | 1.090 | 1.110 | 1.060 | 1.110 | 263,390 | -0.02(-1.77%) |
May 18, 2022 | 1.100 | 1.140 | 1.030 | 1.130 | 236,226 | +0.02(+1.80%) |
May 17, 2022 | 1.160 | 1.200 | 1.100 | 1.110 | 571,240 | -0.04(-3.48%) |
May 16, 2022 | 1.010 | 1.220 | 0.9900 | 1.150 | 1,390,845 | +0.13(+12.75%) |
May 13, 2022 | 0.9900 | 1.030 | 0.9700 | 1.020 | 202,376 | +0.06(+6.25%) |
May 12, 2022 | 1.040 | 1.060 | 0.9600 | 0.9600 | 366,559 | -0.12(-11.11%) |
May 11, 2022 | 0.9600 | 1.110 | 0.9600 | 1.080 | 2,777,461 | +0.09(+9.09%) |
May 10, 2022 | 1.020 | 1.020 | 0.9300 | 0.9900 | 972,450 | -0.10(-9.17%) |
May 09, 2022 | 1.050 | 1.160 | 0.9800 | 1.090 | 2,304,264 | +0.03(+2.83%) |
May 06, 2022 | 1.000 | 1.090 | 0.9300 | 1.060 | 2,104,389 | +0.10(+10.42%) |
May 05, 2022 | 0.9100 | 1.040 | 0.9100 | 0.9600 | 1,354,810 | +0.03(+3.23%) |
May 04, 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9300 | 878,991 | +0.03(+3.33%) |
May 03, 2022 | 0.8800 | 0.9400 | 0.8100 | 0.9000 | 820,633 | +0.05(+5.26%) |
May 02, 2022 | 0.8800 | 1.010 | 0.8400 | 0.8550 | 725,344 | -0.04(-3.93%) |
Apr 29, 2022 | 0.8100 | 0.8900 | 0.8000 | 0.8900 | 595,388 | +0.09(+11.25%) |
Apr 28, 2022 | 0.8200 | 0.8300 | 0.7800 | 0.8000 | 610,215 | -0.02(-2.44%) |
Apr 27, 2022 | 0.7400 | 0.8200 | 0.7400 | 0.8200 | 1,301,433 | +0.09(+12.33%) |
Apr 26, 2022 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 210,019 | +0.03(+4.29%) |
Apr 25, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | 237,357 | -0.03(-4.11%) |
Apr 22, 2022 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 561,046 | +0.07(+10.61%) |
Apr 21, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 168,796 | -0.03(-4.35%) |
Apr 20, 2022 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 273,306 | -0.04(-5.48%) |
Apr 19, 2022 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 201,098 | -0.03(-3.95%) |
Apr 18, 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7600 | 541,292 | +0.05(+7.04%) |
Apr 14, 2022 | 0.7100 | 0 | +0.02(+2.90%) | |||
Apr 13, 2022 | 0.6900 | 0.7100 | 0.6800 | 0.6900 | 35,599 | +0.02(+2.99%) |
Apr 12, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 333,930 | -0.03(-4.29%) |
Apr 11, 2022 | 0.7200 | 0.7300 | 0.6900 | 0.7000 | 416,903 | -0.01(-1.41%) |
Apr 08, 2022 | 0.6600 | 0.7300 | 0.6600 | 0.7100 | 308,985 | +0.05(+7.58%) |
Apr 07, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 46,292 | +0.01(+1.54%) |
Apr 06, 2022 | 0.6000 | 0.6700 | 0.6000 | 0.6500 | 600,503 | +0.05(+8.33%) |
Apr 05, 2022 | 0.6000 | 0.6100 | 0.5700 | 0.6000 | 290,918 | +0.01(+1.69%) |
Apr 04, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 50,526 | -0.01(-1.67%) |
Apr 01, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 93,983 | +0.00(+0.00%) |
Mar 31, 2022 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 138,551 | +0.01(+1.69%) |
Mar 30, 2022 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 103,125 | +0.02(+3.51%) |
Mar 29, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 227,050 | -0.03(-5.00%) |
Mar 28, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 206,339 | +0.00(+0.00%) |
Mar 25, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 407,527 | +0.02(+3.45%) |
Mar 24, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.5800 | 482,777 | +0.01(+1.75%) |
Mar 23, 2022 | 0.5500 | 0.5750 | 0.5500 | 0.5700 | 294,605 | +0.04(+7.55%) |
Mar 22, 2022 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 164,715 | -0.03(-5.36%) |
Mar 21, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5600 | 81,959 | -0.01(-1.75%) |
Mar 18, 2022 | 0.5300 | 0.5700 | 0.5200 | 0.5700 | 309,412 | +0.04(+7.55%) |
Mar 17, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 162,527 | +0.01(+1.92%) |
Mar 16, 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 41,000 | +0.02(+4.00%) |
Mar 15, 2022 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 346,751 | -0.02(-3.85%) |
Mar 14, 2022 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 185,775 | -0.02(-3.70%) |
Mar 11, 2022 | 0.5500 | 0.6000 | 0.5300 | 0.5400 | 414,300 | +0.02(+3.85%) |
Mar 10, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 121,394 | +0.00(+0.00%) |
Mar 09, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 173,877 | -0.04(-7.14%) |
Mar 08, 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 208,679 | -0.07(-11.11%) |
Mar 07, 2022 | 0.4900 | 0.6400 | 0.4800 | 0.6300 | 380,942 | +0.18(+40.00%) |
Mar 04, 2022 | 0.4650 | 0.4750 | 0.4500 | 0.4500 | 531,352 | -0.02(-3.23%) |
Mar 03, 2022 | 0.4250 | 0.5000 | 0.4200 | 0.4650 | 177,352 | +0.06(+13.41%) |
Mar 02, 2022 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 345,742 | +0.00(+0.00%) |