Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6800 | 0.7498 | 0.6600 | 0.7100 | 118,238 | +0.04(+6.27%) |
May 27, 2022 | 0.6698 | 0.6800 | 0.6500 | 0.6681 | 67,226 | +0.01(+1.06%) |
May 26, 2022 | 0.6400 | 0.6700 | 0.6388 | 0.6611 | 122,031 | +0.01(+1.80%) |
May 25, 2022 | 0.6500 | 0.6700 | 0.6300 | 0.6494 | 124,643 | +0.01(+0.78%) |
May 24, 2022 | 0.6549 | 0.6600 | 0.6300 | 0.6444 | 49,920 | +0.00(+0.53%) |
May 23, 2022 | 0.6400 | 0.6600 | 0.6301 | 0.6410 | 104,499 | -0.01(-1.35%) |
May 20, 2022 | 0.6600 | 0.6600 | 0.6300 | 0.6498 | 131,288 | -0.00(-0.03%) |
May 19, 2022 | 0.6500 | 0.6600 | 0.6450 | 0.6500 | 76,392 | +0.01(+0.78%) |
May 18, 2022 | 0.7089 | 0.7089 | 0.6135 | 0.6450 | 192,389 | -0.04(-6.52%) |
May 17, 2022 | 0.6698 | 0.7150 | 0.6698 | 0.6900 | 156,208 | +0.02(+3.02%) |
May 16, 2022 | 0.6700 | 0.6700 | 0.6205 | 0.6698 | 88,052 | +0.02(+3.05%) |
May 13, 2022 | 0.6186 | 0.6700 | 0.6186 | 0.6500 | 89,311 | +0.01(+1.93%) |
May 12, 2022 | 0.6209 | 0.6721 | 0.6209 | 0.6377 | 91,810 | +0.00(+0.65%) |
May 11, 2022 | 0.6900 | 0.6896 | 0.6210 | 0.6336 | 84,241 | -0.04(-5.43%) |
May 10, 2022 | 0.6800 | 0.6801 | 0.6200 | 0.6700 | 139,456 | +0.02(+3.08%) |
May 09, 2022 | 0.7000 | 0.6955 | 0.6210 | 0.6500 | 137,831 | -0.05(-6.60%) |
May 06, 2022 | 0.7000 | 0.7300 | 0.6850 | 0.6959 | 114,167 | +0.01(+0.86%) |
May 05, 2022 | 0.7011 | 0.7361 | 0.6706 | 0.6900 | 111,793 | -0.05(-6.83%) |
May 04, 2022 | 0.7400 | 0.7500 | 0.7035 | 0.7406 | 74,188 | -0.01(-1.89%) |
May 03, 2022 | 0.7499 | 0.7700 | 0.7201 | 0.7549 | 136,732 | +0.01(+2.01%) |
May 02, 2022 | 0.7200 | 0.7499 | 0.7200 | 0.7400 | 145,898 | +0.02(+2.78%) |
Apr 29, 2022 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 219,348 | +0.01(+1.55%) |
Apr 28, 2022 | 0.7040 | 0.7098 | 0.6900 | 0.7090 | 118,017 | +0.01(+2.03%) |
Apr 27, 2022 | 0.6900 | 0.7050 | 0.6872 | 0.6949 | 173,680 | -0.01(-0.73%) |
Apr 26, 2022 | 0.7500 | 0.7550 | 0.6200 | 0.7000 | 1,004,313 | -0.05(-6.05%) |
Apr 25, 2022 | 0.6900 | 0.7700 | 0.6822 | 0.7451 | 291,393 | +0.05(+7.19%) |
Apr 22, 2022 | 0.7000 | 0.7100 | 0.6850 | 0.6951 | 160,967 | +0.00(+0.32%) |
Apr 21, 2022 | 0.7200 | 0.7244 | 0.6550 | 0.6929 | 323,363 | -0.02(-2.44%) |
Apr 20, 2022 | 0.7200 | 0.7300 | 0.6951 | 0.7102 | 86,257 | -0.02(-2.83%) |
Apr 19, 2022 | 0.6950 | 0.7499 | 0.6800 | 0.7309 | 227,706 | +0.02(+3.18%) |
Apr 18, 2022 | 0.7100 | 0.7100 | 0.6750 | 0.7084 | 208,548 | -0.01(-0.88%) |
Apr 14, 2022 | 0.7317 | 0.7494 | 0.6910 | 0.7147 | 266,702 | -0.03(-3.87%) |
Apr 13, 2022 | 0.7390 | 0.7549 | 0.7000 | 0.7435 | 415,847 | -0.01(-0.79%) |
Apr 12, 2022 | 0.7500 | 0.7700 | 0.7199 | 0.7494 | 296,134 | -0.01(-1.39%) |
Apr 11, 2022 | 0.7800 | 0.7900 | 0.7336 | 0.7600 | 462,583 | -0.03(-3.77%) |
Apr 08, 2022 | 0.8000 | 0.8400 | 0.7800 | 0.7898 | 514,565 | -0.02(-2.49%) |
Apr 07, 2022 | 0.7800 | 0.8200 | 0.7755 | 0.8100 | 362,424 | +0.01(+1.26%) |
Apr 06, 2022 | 0.7500 | 0.8500 | 0.7416 | 0.7999 | 931,703 | +0.01(+1.27%) |
Apr 05, 2022 | 0.7905 | 0.8100 | 0.6900 | 0.7899 | 725,934 | -0.01(-1.32%) |
Apr 04, 2022 | 0.8176 | 0.8400 | 0.7850 | 0.8005 | 1,329,237 | +0.02(+1.97%) |
Apr 01, 2022 | 0.9009 | 0.9260 | 0.7701 | 0.7850 | 2,623,731 | -0.09(-10.77%) |
Mar 31, 2022 | 1.130 | 1.140 | 0.8797 | 0.8797 | 2,739,026 | -0.25(-22.15%) |
Mar 30, 2022 | 1.160 | 1.175 | 1.110 | 1.130 | 348,401 | -0.04(-3.42%) |
Mar 29, 2022 | 1.190 | 1.210 | 1.132 | 1.170 | 780,794 | +0.00(+0.00%) |
Mar 28, 2022 | 1.160 | 1.218 | 1.120 | 1.170 | 408,757 | +0.04(+3.54%) |
Mar 25, 2022 | 1.200 | 1.220 | 1.110 | 1.130 | 765,067 | -0.09(-7.38%) |
Mar 24, 2022 | 1.150 | 1.220 | 1.090 | 1.220 | 926,849 | +0.04(+3.39%) |
Mar 23, 2022 | 1.140 | 1.240 | 1.110 | 1.180 | 802,102 | +0.01(+0.85%) |
Mar 22, 2022 | 1.100 | 1.340 | 1.070 | 1.170 | 8,650,671 | +0.19(+19.40%) |
Mar 21, 2022 | 1.000 | 1.010 | 0.9305 | 0.9799 | 344,375 | -0.02(-2.01%) |
Mar 18, 2022 | 0.8902 | 1.040 | 0.8851 | 1.000 | 1,308,000 | +0.11(+11.79%) |
Mar 17, 2022 | 0.9100 | 0.9200 | 0.8536 | 0.8945 | 656,964 | +0.01(+1.65%) |
Mar 16, 2022 | 0.9200 | 1.210 | 0.8320 | 0.8800 | 5,107,143 | +0.01(+1.18%) |
Mar 15, 2022 | 0.8601 | 0.9000 | 0.8501 | 0.8697 | 330,908 | +0.01(+1.72%) |
Mar 14, 2022 | 0.9480 | 0.9480 | 0.8188 | 0.8550 | 321,425 | -0.09(-9.14%) |
Mar 11, 2022 | 1.020 | 1.020 | 0.9250 | 0.9410 | 370,042 | -0.10(-9.52%) |
Mar 10, 2022 | 1.080 | 1.080 | 1.010 | 1.040 | 251,704 | -0.02(-1.89%) |
Mar 09, 2022 | 1.000 | 1.090 | 0.9900 | 1.060 | 414,928 | +0.07(+7.42%) |
Mar 08, 2022 | 1.040 | 1.044 | 0.9710 | 0.9868 | 709,775 | -0.07(-6.91%) |
Mar 07, 2022 | 1.140 | 1.180 | 1.000 | 1.060 | 660,845 | -0.07(-6.19%) |
Mar 04, 2022 | 1.150 | 1.160 | 1.080 | 1.130 | 591,089 | -0.02(-1.74%) |
Mar 03, 2022 | 1.220 | 1.220 | 1.150 | 1.150 | 808,924 | -0.07(-5.74%) |
Mar 02, 2022 | 1.360 | 1.390 | 1.160 | 1.220 | 1,493,633 | -0.11(-8.27%) |