Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.180 | 1.190 | 1.180 | 1.190 | 392,012 | +0.00(+0.00%) |
May 27, 2022 | 1.190 | 1.200 | 1.180 | 1.190 | 309,738 | +0.00(+0.00%) |
May 26, 2022 | 1.190 | 1.200 | 1.180 | 1.190 | 391,234 | +0.00(+0.00%) |
May 25, 2022 | 1.180 | 1.190 | 1.175 | 1.190 | 1,020,872 | +0.01(+0.85%) |
May 24, 2022 | 1.180 | 1.190 | 1.170 | 1.180 | 6,421,116 | +0.59(+100.00%) |
May 23, 2022 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 1,724,628 | +0.01(+1.90%) |
May 20, 2022 | 0.5900 | 0.5951 | 0.5768 | 0.5790 | 67,760 | -0.01(-1.86%) |
May 19, 2022 | 0.6500 | 0.6876 | 0.5818 | 0.5900 | 172,578 | -0.06(-9.22%) |
May 18, 2022 | 0.6800 | 0.6800 | 0.6499 | 0.6499 | 41,309 | -0.03(-4.43%) |
May 17, 2022 | 0.7400 | 0.7759 | 0.6579 | 0.6800 | 129,091 | -0.04(-5.61%) |
May 16, 2022 | 0.7400 | 0.7517 | 0.7050 | 0.7204 | 92,377 | +0.00(+0.06%) |
May 13, 2022 | 0.7200 | 0.7688 | 0.6854 | 0.7200 | 131,760 | +0.00(+0.00%) |
May 12, 2022 | 0.7600 | 0.7582 | 0.7100 | 0.7200 | 59,132 | -0.00(-0.29%) |
May 11, 2022 | 0.7171 | 0.7687 | 0.7020 | 0.7221 | 42,691 | +0.00(+0.29%) |
May 10, 2022 | 0.8100 | 0.8072 | 0.7005 | 0.7200 | 122,607 | -0.05(-6.35%) |
May 09, 2022 | 0.9100 | 0.9100 | 0.7500 | 0.7688 | 192,305 | -0.11(-12.38%) |
May 06, 2022 | 0.9200 | 0.9200 | 0.8700 | 0.8774 | 36,878 | +0.01(+0.67%) |
May 05, 2022 | 0.9300 | 0.9659 | 0.8716 | 0.8716 | 27,511 | -0.04(-4.29%) |
May 04, 2022 | 0.9478 | 0.9478 | 0.8853 | 0.9107 | 77,176 | +0.00(+0.12%) |
May 03, 2022 | 1.050 | 1.050 | 0.8894 | 0.9096 | 54,527 | +0.02(+2.55%) |
May 02, 2022 | 0.9248 | 0.9248 | 0.8400 | 0.8870 | 44,541 | +0.07(+9.04%) |
Apr 29, 2022 | 0.8050 | 0.8307 | 0.7607 | 0.8135 | 59,696 | -0.02(-2.00%) |
Apr 28, 2022 | 0.8800 | 0.8928 | 0.8100 | 0.8301 | 81,907 | -0.04(-5.03%) |
Apr 27, 2022 | 0.8100 | 1.050 | 0.8100 | 0.8741 | 527,513 | +0.03(+3.75%) |
Apr 26, 2022 | 0.9150 | 0.9254 | 0.7851 | 0.8425 | 171,785 | -0.08(-8.42%) |
Apr 25, 2022 | 0.9300 | 0.9505 | 0.9036 | 0.9200 | 15,964 | -0.02(-2.60%) |
Apr 22, 2022 | 0.9708 | 0.9900 | 0.8766 | 0.9446 | 40,546 | -0.03(-2.65%) |
Apr 21, 2022 | 0.9508 | 0.9973 | 0.9300 | 0.9703 | 119,685 | +0.00(+0.03%) |
Apr 20, 2022 | 1.030 | 1.030 | 0.9500 | 0.9700 | 76,158 | -0.05(-4.94%) |
Apr 19, 2022 | 1.020 | 1.112 | 0.9950 | 1.020 | 241,353 | +0.02(+2.04%) |
Apr 18, 2022 | 0.9500 | 1.000 | 0.9301 | 1.000 | 88,333 | +0.01(+1.01%) |
Apr 14, 2022 | 1.010 | 1.020 | 0.9900 | 0.9900 | 36,663 | -0.02(-1.98%) |
Apr 13, 2022 | 1.040 | 1.060 | 1.010 | 1.010 | 45,032 | -0.01(-0.98%) |
Apr 12, 2022 | 1.130 | 1.130 | 1.010 | 1.020 | 70,513 | -0.07(-6.42%) |
Apr 11, 2022 | 1.100 | 1.116 | 1.050 | 1.090 | 77,073 | -0.01(-0.91%) |
Apr 08, 2022 | 1.110 | 1.130 | 1.100 | 1.100 | 38,262 | -0.01(-0.90%) |
Apr 07, 2022 | 1.130 | 1.160 | 1.100 | 1.110 | 73,798 | -0.01(-0.89%) |
Apr 06, 2022 | 1.140 | 1.190 | 1.110 | 1.120 | 113,296 | -0.01(-0.88%) |
Apr 05, 2022 | 1.260 | 1.290 | 1.100 | 1.130 | 325,407 | -0.15(-11.72%) |
Apr 04, 2022 | 1.320 | 1.350 | 1.260 | 1.280 | 77,251 | -0.05(-3.76%) |
Apr 01, 2022 | 1.360 | 1.360 | 1.300 | 1.330 | 51,695 | -0.01(-0.75%) |
Mar 31, 2022 | 1.250 | 1.350 | 1.250 | 1.340 | 213,801 | +0.09(+7.20%) |
Mar 30, 2022 | 1.270 | 1.288 | 1.240 | 1.250 | 118,124 | -0.01(-0.79%) |
Mar 29, 2022 | 1.250 | 1.310 | 1.250 | 1.260 | 161,205 | +0.00(+0.00%) |
Mar 28, 2022 | 1.300 | 1.320 | 1.236 | 1.260 | 222,293 | -0.05(-3.82%) |
Mar 25, 2022 | 1.320 | 1.390 | 1.310 | 1.310 | 253,994 | -0.19(-12.47%) |
Mar 24, 2022 | 1.570 | 1.590 | 1.480 | 1.497 | 309,290 | -0.06(-4.06%) |
Mar 23, 2022 | 1.560 | 1.580 | 1.470 | 1.560 | 384,094 | +0.01(+0.65%) |
Mar 22, 2022 | 1.580 | 1.640 | 1.440 | 1.550 | 780,076 | -0.03(-1.90%) |
Mar 21, 2022 | 1.390 | 1.660 | 1.310 | 1.580 | 1,670,766 | +0.15(+10.49%) |
Mar 18, 2022 | 1.330 | 1.430 | 1.330 | 1.430 | 201,576 | +0.06(+4.38%) |
Mar 17, 2022 | 1.320 | 1.370 | 1.270 | 1.370 | 116,664 | +0.04(+3.01%) |
Mar 16, 2022 | 1.300 | 1.370 | 1.290 | 1.330 | 90,753 | +0.03(+2.31%) |
Mar 15, 2022 | 1.300 | 1.330 | 1.270 | 1.300 | 230,856 | +0.00(+0.00%) |
Mar 14, 2022 | 1.380 | 1.380 | 1.280 | 1.300 | 347,084 | -0.05(-3.70%) |
Mar 11, 2022 | 1.400 | 1.430 | 1.330 | 1.350 | 313,487 | -0.07(-4.93%) |
Mar 10, 2022 | 1.340 | 1.450 | 1.310 | 1.420 | 854,182 | +0.00(+0.00%) |
Mar 09, 2022 | 1.370 | 1.620 | 1.260 | 1.420 | 6,342,648 | -0.23(-13.94%) |
Mar 08, 2022 | 1.330 | 2.010 | 1.330 | 1.650 | 4,033,524 | +0.29(+21.32%) |
Mar 07, 2022 | 1.370 | 1.480 | 1.290 | 1.360 | 285,593 | -0.03(-2.16%) |
Mar 04, 2022 | 1.370 | 1.400 | 1.305 | 1.390 | 85,241 | +0.03(+2.21%) |
Mar 03, 2022 | 1.390 | 1.534 | 1.310 | 1.360 | 227,195 | +0.02(+1.49%) |
Mar 02, 2022 | 1.340 | 1.390 | 1.250 | 1.340 | 145,571 | +0.00(+0.00%) |