Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.160 | 1.220 | 1.130 | 1.200 | 829,001 | +0.02(+1.69%) |
Jun 29, 2022 | 1.150 | 1.200 | 1.140 | 1.180 | 830,464 | +0.01(+0.85%) |
Jun 28, 2022 | 1.060 | 1.230 | 1.060 | 1.170 | 1,414,504 | +0.11(+10.38%) |
Jun 27, 2022 | 1.050 | 1.070 | 1.010 | 1.060 | 556,073 | +0.00(+0.00%) |
Jun 24, 2022 | 1.070 | 1.110 | 1.015 | 1.060 | 11,254,126 | -0.02(-1.85%) |
Jun 23, 2022 | 1.030 | 1.080 | 1.020 | 1.080 | 1,376,306 | +0.02(+1.89%) |
Jun 22, 2022 | 1.010 | 1.060 | 1.000 | 1.060 | 1,152,347 | +0.03(+2.91%) |
Jun 21, 2022 | 1.030 | 1.050 | 0.9800 | 1.030 | 1,258,552 | +0.03(+3.00%) |
Jun 17, 2022 | 0.9454 | 1.000 | 0.9221 | 1.000 | 1,081,070 | +0.03(+3.12%) |
Jun 16, 2022 | 0.9200 | 0.9697 | 0.9002 | 0.9697 | 897,415 | -0.00(-0.08%) |
Jun 15, 2022 | 0.9100 | 1.010 | 0.9112 | 0.9705 | 848,202 | +0.04(+4.82%) |
Jun 14, 2022 | 0.9450 | 0.9584 | 0.9200 | 0.9259 | 327,336 | -0.03(-2.74%) |
Jun 13, 2022 | 0.9486 | 0.9801 | 0.9122 | 0.9520 | 672,069 | -0.04(-3.87%) |
Jun 10, 2022 | 1.060 | 1.060 | 0.9800 | 0.9903 | 939,849 | -0.08(-7.45%) |
Jun 09, 2022 | 1.080 | 1.110 | 1.030 | 1.070 | 1,032,397 | -0.02(-1.83%) |
Jun 08, 2022 | 1.080 | 1.110 | 1.010 | 1.090 | 1,963,985 | +0.01(+0.93%) |
Jun 07, 2022 | 1.010 | 1.110 | 0.9875 | 1.080 | 2,069,212 | +0.05(+4.85%) |
Jun 06, 2022 | 0.9900 | 1.040 | 0.9704 | 1.030 | 1,301,530 | +0.04(+4.23%) |
Jun 03, 2022 | 0.9100 | 1.000 | 0.8901 | 0.9882 | 1,423,934 | +0.07(+7.23%) |
Jun 02, 2022 | 0.8813 | 0.9292 | 0.8715 | 0.9216 | 877,838 | +0.04(+4.66%) |
Jun 01, 2022 | 0.9052 | 0.9201 | 0.8700 | 0.8806 | 740,991 | -0.02(-1.85%) |
May 31, 2022 | 0.9000 | 0.9400 | 0.8800 | 0.8972 | 744,847 | +0.01(+1.06%) |
May 27, 2022 | 0.8719 | 0.8999 | 0.8700 | 0.8878 | 535,884 | +0.01(+1.59%) |
May 26, 2022 | 0.8675 | 0.8988 | 0.8500 | 0.8739 | 561,769 | +0.02(+1.94%) |
May 25, 2022 | 0.8390 | 0.8717 | 0.8390 | 0.8573 | 693,229 | +0.01(+1.77%) |
May 24, 2022 | 0.8200 | 0.8543 | 0.8180 | 0.8424 | 542,995 | +0.02(+1.99%) |
May 23, 2022 | 0.8600 | 0.8900 | 0.8160 | 0.8260 | 603,200 | -0.03(-3.39%) |
May 20, 2022 | 0.8800 | 0.8900 | 0.8125 | 0.8550 | 749,149 | +0.00(+0.08%) |
May 19, 2022 | 0.8550 | 0.8599 | 0.8333 | 0.8543 | 799,857 | +0.02(+2.52%) |
May 18, 2022 | 0.8450 | 0.9000 | 0.8300 | 0.8333 | 1,286,730 | +0.01(+0.60%) |
May 17, 2022 | 0.8300 | 0.8516 | 0.8100 | 0.8283 | 930,784 | +0.02(+2.30%) |
May 16, 2022 | 0.8500 | 0.8700 | 0.7954 | 0.8097 | 1,156,897 | -0.03(-3.09%) |
May 13, 2022 | 0.9386 | 0.9599 | 0.8120 | 0.8355 | 2,857,216 | -0.07(-8.06%) |
May 12, 2022 | 0.9500 | 1.010 | 0.9000 | 0.9087 | 1,620,850 | -0.06(-6.58%) |
May 11, 2022 | 1.060 | 1.060 | 0.9622 | 0.9727 | 1,283,560 | -0.10(-9.09%) |
May 10, 2022 | 1.020 | 1.090 | 1.010 | 1.070 | 1,132,304 | +0.06(+5.94%) |
May 09, 2022 | 1.020 | 1.050 | 1.000 | 1.010 | 656,630 | -0.01(-0.98%) |
May 06, 2022 | 1.050 | 1.070 | 1.010 | 1.020 | 618,908 | -0.04(-3.77%) |
May 05, 2022 | 1.150 | 1.150 | 1.050 | 1.060 | 476,847 | -0.09(-7.83%) |
May 04, 2022 | 1.130 | 1.170 | 1.070 | 1.150 | 535,747 | +0.01(+0.88%) |
May 03, 2022 | 1.100 | 1.180 | 1.100 | 1.140 | 646,325 | +0.03(+2.70%) |
May 02, 2022 | 1.110 | 1.155 | 1.070 | 1.110 | 1,064,330 | +0.04(+3.74%) |
Apr 29, 2022 | 1.080 | 1.130 | 1.060 | 1.070 | 564,892 | -0.03(-2.73%) |
Apr 28, 2022 | 1.080 | 1.115 | 1.030 | 1.100 | 1,084,181 | +0.02(+1.85%) |
Apr 27, 2022 | 1.130 | 1.150 | 1.070 | 1.080 | 876,187 | -0.03(-2.70%) |
Apr 26, 2022 | 1.180 | 1.193 | 1.110 | 1.110 | 477,433 | -0.08(-6.72%) |
Apr 25, 2022 | 1.160 | 1.200 | 1.140 | 1.190 | 554,966 | +0.05(+4.39%) |
Apr 22, 2022 | 1.130 | 1.150 | 1.100 | 1.140 | 505,063 | +0.01(+0.88%) |
Apr 21, 2022 | 1.170 | 1.240 | 1.130 | 1.130 | 1,123,009 | -0.01(-0.88%) |
Apr 20, 2022 | 1.130 | 1.150 | 1.095 | 1.140 | 638,143 | +0.02(+1.79%) |
Apr 19, 2022 | 1.120 | 1.160 | 1.100 | 1.120 | 601,259 | +0.00(+0.00%) |
Apr 18, 2022 | 1.200 | 1.220 | 1.120 | 1.120 | 875,289 | -0.08(-6.67%) |
Apr 14, 2022 | 1.220 | 1.230 | 1.190 | 1.200 | 811,095 | +0.02(+1.69%) |
Apr 13, 2022 | 1.170 | 1.200 | 1.160 | 1.180 | 7,573,386 | +0.02(+1.72%) |
Apr 12, 2022 | 1.180 | 1.220 | 1.155 | 1.160 | 1,304,229 | -0.01(-0.85%) |
Apr 11, 2022 | 1.220 | 1.220 | 1.170 | 1.170 | 701,278 | -0.05(-4.10%) |
Apr 08, 2022 | 1.250 | 1.280 | 1.220 | 1.220 | 367,921 | -0.04(-3.17%) |
Apr 07, 2022 | 1.290 | 1.320 | 1.250 | 1.260 | 567,887 | -0.02(-1.56%) |
Apr 06, 2022 | 1.280 | 1.310 | 1.260 | 1.280 | 423,996 | -0.02(-1.54%) |
Apr 05, 2022 | 1.330 | 1.360 | 1.300 | 1.300 | 423,174 | -0.04(-2.99%) |
Apr 04, 2022 | 1.330 | 1.360 | 1.310 | 1.340 | 538,648 | +0.04(+3.08%) |