Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6690 | 0.7056 | 0.6402 | 0.7050 | 307,037 | +0.04(+5.33%) |
May 27, 2022 | 0.6500 | 0.6900 | 0.6430 | 0.6693 | 578,723 | +0.03(+4.50%) |
May 26, 2022 | 0.6300 | 0.6937 | 0.6200 | 0.6405 | 485,816 | -0.03(-4.77%) |
May 25, 2022 | 0.6750 | 0.6996 | 0.6510 | 0.6726 | 331,838 | -0.02(-2.65%) |
May 24, 2022 | 0.7100 | 0.7200 | 0.6750 | 0.6909 | 388,711 | -0.01(-1.97%) |
May 23, 2022 | 0.7354 | 0.7354 | 0.7000 | 0.7048 | 468,847 | -0.03(-3.60%) |
May 20, 2022 | 0.7399 | 0.7599 | 0.7100 | 0.7311 | 333,496 | -0.01(-1.20%) |
May 19, 2022 | 0.7000 | 0.7480 | 0.6701 | 0.7400 | 472,558 | +0.01(+1.09%) |
May 18, 2022 | 0.7311 | 0.7500 | 0.7028 | 0.7320 | 449,036 | -0.01(-1.21%) |
May 17, 2022 | 0.6821 | 0.7800 | 0.6821 | 0.7410 | 841,512 | +0.05(+6.53%) |
May 16, 2022 | 0.6400 | 0.7200 | 0.6250 | 0.6956 | 1,101,902 | +0.06(+9.35%) |
May 13, 2022 | 0.6401 | 0.6600 | 0.6333 | 0.6361 | 998,385 | +0.00(+0.44%) |
May 12, 2022 | 0.6030 | 0.6755 | 0.5938 | 0.6333 | 2,003,158 | -0.04(-6.04%) |
May 11, 2022 | 0.6300 | 0.7597 | 0.5500 | 0.6740 | 6,442,788 | -0.04(-5.07%) |
May 10, 2022 | 0.6200 | 1.010 | 0.6157 | 0.7100 | 60,770,936 | +0.17(+32.36%) |
May 09, 2022 | 0.6200 | 0.6200 | 0.5301 | 0.5364 | 332,546 | -0.07(-12.07%) |
May 06, 2022 | 0.5900 | 0.6100 | 0.5820 | 0.6100 | 392,110 | +0.04(+7.26%) |
May 05, 2022 | 0.6073 | 0.6110 | 0.5515 | 0.5687 | 186,146 | -0.04(-6.72%) |
May 04, 2022 | 0.6100 | 0.6200 | 0.5855 | 0.6097 | 453,696 | +0.01(+0.88%) |
May 03, 2022 | 0.5800 | 0.6344 | 0.5710 | 0.6044 | 642,315 | +0.04(+7.33%) |
May 02, 2022 | 0.4899 | 0.6039 | 0.4505 | 0.5631 | 1,134,418 | +0.11(+23.19%) |
Apr 29, 2022 | 0.4500 | 0.4888 | 0.4400 | 0.4571 | 377,659 | +0.03(+7.55%) |
Apr 28, 2022 | 0.4285 | 0.4522 | 0.4100 | 0.4250 | 384,361 | -0.01(-2.07%) |
Apr 27, 2022 | 0.4621 | 0.4764 | 0.4300 | 0.4340 | 296,248 | +0.00(+0.23%) |
Apr 26, 2022 | 0.4853 | 0.4853 | 0.4300 | 0.4330 | 430,231 | -0.05(-10.89%) |
Apr 25, 2022 | 0.5300 | 0.5302 | 0.4550 | 0.4859 | 876,080 | -0.05(-9.30%) |
Apr 22, 2022 | 0.5490 | 0.5490 | 0.5300 | 0.5357 | 201,071 | -0.01(-2.33%) |
Apr 21, 2022 | 0.5849 | 0.5939 | 0.5318 | 0.5485 | 635,006 | -0.04(-6.24%) |
Apr 20, 2022 | 0.5900 | 0.5965 | 0.5850 | 0.5850 | 133,169 | -0.01(-2.01%) |
Apr 19, 2022 | 0.5877 | 0.6029 | 0.5801 | 0.5970 | 168,081 | +0.02(+2.63%) |
Apr 18, 2022 | 0.6050 | 0.6074 | 0.5801 | 0.5817 | 373,518 | -0.02(-3.88%) |
Apr 14, 2022 | 0.6100 | 0.6107 | 0.6021 | 0.6052 | 178,468 | -0.00(-0.38%) |
Apr 13, 2022 | 0.6300 | 0.6288 | 0.6050 | 0.6075 | 283,129 | -0.01(-2.02%) |
Apr 12, 2022 | 0.6200 | 0.6400 | 0.6083 | 0.6200 | 495,579 | +0.00(+0.05%) |
Apr 11, 2022 | 0.6100 | 0.6500 | 0.5913 | 0.6197 | 473,561 | +0.03(+4.29%) |
Apr 08, 2022 | 0.5900 | 0.6160 | 0.5900 | 0.5942 | 487,266 | +0.00(+0.29%) |
Apr 07, 2022 | 0.5801 | 0.6050 | 0.5800 | 0.5925 | 434,466 | +0.00(+0.42%) |
Apr 06, 2022 | 0.5900 | 0.6059 | 0.5900 | 0.5900 | 444,640 | +0.01(+0.87%) |
Apr 05, 2022 | 0.5900 | 0.6100 | 0.5806 | 0.5849 | 492,045 | -0.01(-1.48%) |
Apr 04, 2022 | 0.5810 | 0.6150 | 0.5810 | 0.5937 | 484,456 | -0.02(-3.46%) |
Apr 01, 2022 | 0.6101 | 0.6500 | 0.6101 | 0.6150 | 553,157 | +0.00(+0.62%) |
Mar 31, 2022 | 0.6200 | 0.6450 | 0.6100 | 0.6112 | 226,350 | -0.03(-4.26%) |
Mar 30, 2022 | 0.6600 | 0.6600 | 0.6301 | 0.6384 | 379,217 | +0.00(+0.27%) |
Mar 29, 2022 | 0.6200 | 0.6410 | 0.6200 | 0.6367 | 177,937 | +0.02(+3.06%) |
Mar 28, 2022 | 0.5900 | 0.6250 | 0.5900 | 0.6178 | 150,588 | +0.01(+2.27%) |
Mar 25, 2022 | 0.6090 | 0.6342 | 0.5915 | 0.6041 | 472,490 | -0.01(-1.27%) |
Mar 24, 2022 | 0.6400 | 0.6400 | 0.5901 | 0.6119 | 483,207 | +0.01(+1.68%) |
Mar 23, 2022 | 0.6270 | 0.6440 | 0.5901 | 0.6018 | 807,160 | -0.03(-4.85%) |
Mar 22, 2022 | 0.6300 | 0.6450 | 0.6110 | 0.6325 | 507,775 | -0.01(-1.17%) |
Mar 21, 2022 | 0.6611 | 0.6611 | 0.6100 | 0.6400 | 454,523 | -0.01(-1.84%) |
Mar 18, 2022 | 0.6100 | 0.6600 | 0.6100 | 0.6520 | 286,498 | +0.03(+4.82%) |
Mar 17, 2022 | 0.6200 | 0.6300 | 0.6030 | 0.6220 | 237,465 | +0.00(+0.58%) |
Mar 16, 2022 | 0.6100 | 0.6500 | 0.6000 | 0.6184 | 367,251 | +0.04(+6.84%) |
Mar 15, 2022 | 0.5900 | 0.5900 | 0.5734 | 0.5788 | 229,621 | +0.01(+1.07%) |
Mar 14, 2022 | 0.6010 | 0.6243 | 0.5716 | 0.5727 | 328,968 | -0.06(-9.10%) |
Mar 11, 2022 | 0.6400 | 0.6600 | 0.6200 | 0.6300 | 96,243 | -0.01(-1.56%) |
Mar 10, 2022 | 0.6315 | 0.6500 | 0.6152 | 0.6400 | 79,098 | +0.01(+2.37%) |
Mar 09, 2022 | 0.6012 | 0.6392 | 0.6012 | 0.6252 | 164,438 | -0.00(-0.24%) |
Mar 08, 2022 | 0.6300 | 0.6600 | 0.6010 | 0.6267 | 427,619 | -0.01(-0.84%) |
Mar 07, 2022 | 0.6781 | 0.6900 | 0.6318 | 0.6320 | 172,412 | -0.04(-5.67%) |
Mar 04, 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 118,777 | +0.00(+0.25%) |
Mar 03, 2022 | 0.6800 | 0.6900 | 0.6612 | 0.6683 | 190,258 | +0.01(+1.40%) |
Mar 02, 2022 | 0.6203 | 0.6720 | 0.6203 | 0.6591 | 184,864 | +0.04(+6.27%) |