Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8200 | 0.8479 | 0.7801 | 0.8319 | 47,874 | -0.01(-0.60%) |
May 27, 2022 | 0.8289 | 0.8860 | 0.8010 | 0.8369 | 22,972 | +0.02(+2.06%) |
May 26, 2022 | 0.7700 | 0.8269 | 0.7700 | 0.8200 | 9,945 | -0.01(-1.09%) |
May 25, 2022 | 0.8070 | 0.8399 | 0.7801 | 0.8290 | 9,758 | +0.02(+2.47%) |
May 24, 2022 | 0.8068 | 0.8220 | 0.7800 | 0.8090 | 6,455 | -0.01(-1.78%) |
May 23, 2022 | 0.8399 | 0.8998 | 0.7055 | 0.8237 | 45,847 | +0.00(+0.45%) |
May 20, 2022 | 0.8457 | 0.9000 | 0.8200 | 0.8200 | 26,802 | -0.03(-3.53%) |
May 19, 2022 | 0.8500 | 0.8800 | 0.7906 | 0.8500 | 26,840 | -0.00(-0.45%) |
May 18, 2022 | 0.8599 | 0.8965 | 0.8201 | 0.8538 | 37,644 | +0.00(+0.45%) |
May 17, 2022 | 0.8498 | 0.8738 | 0.8072 | 0.8500 | 115,228 | +0.03(+3.66%) |
May 16, 2022 | 0.8199 | 0.8397 | 0.7801 | 0.8200 | 21,557 | +0.00(+0.01%) |
May 13, 2022 | 0.7750 | 0.8568 | 0.7750 | 0.8199 | 139,798 | +0.04(+5.52%) |
May 12, 2022 | 0.7999 | 0.7999 | 0.7500 | 0.7770 | 45,093 | -0.00(-0.14%) |
May 11, 2022 | 0.8260 | 0.8260 | 0.7781 | 0.7781 | 44,721 | -0.03(-3.19%) |
May 10, 2022 | 0.8398 | 0.8399 | 0.7802 | 0.8037 | 9,761 | +0.00(+0.59%) |
May 09, 2022 | 0.8201 | 0.8649 | 0.7522 | 0.7990 | 101,469 | -0.07(-7.63%) |
May 06, 2022 | 0.8730 | 0.9165 | 0.8405 | 0.8650 | 20,018 | +0.01(+0.95%) |
May 05, 2022 | 0.8266 | 0.8599 | 0.8010 | 0.8569 | 60,003 | +0.01(+0.81%) |
May 04, 2022 | 0.8300 | 0.8697 | 0.8208 | 0.8500 | 56,691 | +0.02(+2.66%) |
May 03, 2022 | 0.9091 | 0.9091 | 0.8252 | 0.8280 | 125,809 | -0.09(-9.46%) |
May 02, 2022 | 0.9200 | 0.9200 | 0.9000 | 0.9145 | 6,193 | +0.00(+0.25%) |
Apr 29, 2022 | 0.9221 | 0.9648 | 0.9001 | 0.9122 | 51,129 | -0.04(-4.48%) |
Apr 28, 2022 | 0.8894 | 0.9648 | 0.8871 | 0.9550 | 39,334 | +0.03(+2.91%) |
Apr 27, 2022 | 0.9600 | 0.9699 | 0.9102 | 0.9280 | 31,965 | -0.00(-0.16%) |
Apr 26, 2022 | 0.9300 | 0.9698 | 0.9001 | 0.9295 | 6,994 | +0.00(+0.16%) |
Apr 25, 2022 | 0.9001 | 0.9660 | 0.9001 | 0.9280 | 28,639 | -0.01(-0.71%) |
Apr 22, 2022 | 0.9000 | 0.9679 | 0.9000 | 0.9346 | 8,420 | +0.00(+0.49%) |
Apr 21, 2022 | 0.9651 | 0.9797 | 0.9125 | 0.9300 | 52,371 | -0.06(-5.97%) |
Apr 20, 2022 | 0.9588 | 0.9999 | 0.9577 | 0.9890 | 33,387 | +0.02(+2.49%) |
Apr 19, 2022 | 0.9500 | 0.9966 | 0.9352 | 0.9650 | 73,656 | +0.02(+2.20%) |
Apr 18, 2022 | 0.9303 | 0.9750 | 0.9000 | 0.9442 | 126,284 | -0.01(-1.13%) |
Apr 14, 2022 | 0.9700 | 0.9880 | 0.9245 | 0.9550 | 31,387 | +0.01(+0.81%) |
Apr 13, 2022 | 1.060 | 1.060 | 0.9201 | 0.9473 | 248,407 | -0.12(-11.47%) |
Apr 12, 2022 | 1.030 | 1.110 | 1.020 | 1.070 | 206,811 | +0.05(+4.85%) |
Apr 11, 2022 | 1.130 | 1.130 | 1.000 | 1.020 | 57,054 | +0.01(+0.99%) |
Apr 08, 2022 | 1.050 | 1.050 | 1.000 | 1.010 | 20,228 | +0.00(+0.05%) |
Apr 07, 2022 | 1.050 | 1.070 | 0.9801 | 1.010 | 80,832 | -0.04(-3.81%) |
Apr 06, 2022 | 1.100 | 1.100 | 1.030 | 1.050 | 54,358 | -0.06(-5.51%) |
Apr 05, 2022 | 1.150 | 1.150 | 1.080 | 1.111 | 60,949 | -0.01(-0.79%) |
Apr 04, 2022 | 1.280 | 1.300 | 1.070 | 1.120 | 335,525 | -0.21(-15.79%) |
Apr 01, 2022 | 1.200 | 1.370 | 1.200 | 1.330 | 121,122 | +0.10(+8.57%) |
Mar 31, 2022 | 1.200 | 1.260 | 1.171 | 1.225 | 101,607 | +0.04(+2.94%) |
Mar 30, 2022 | 1.310 | 1.360 | 1.170 | 1.190 | 362,972 | -0.22(-15.60%) |
Mar 29, 2022 | 1.180 | 1.500 | 1.130 | 1.410 | 643,090 | +0.22(+18.74%) |
Mar 28, 2022 | 1.110 | 1.200 | 1.090 | 1.188 | 48,809 | +0.08(+6.98%) |
Mar 25, 2022 | 1.145 | 1.156 | 1.100 | 1.110 | 23,021 | -0.04(-3.48%) |
Mar 24, 2022 | 1.180 | 1.180 | 1.131 | 1.150 | 30,771 | -0.01(-0.86%) |
Mar 23, 2022 | 1.230 | 1.230 | 1.130 | 1.160 | 60,834 | -0.07(-5.57%) |
Mar 22, 2022 | 1.050 | 1.260 | 1.043 | 1.228 | 286,146 | +0.20(+19.26%) |
Mar 21, 2022 | 1.090 | 1.090 | 1.010 | 1.030 | 28,834 | -0.06(-5.50%) |
Mar 18, 2022 | 1.040 | 1.100 | 0.9699 | 1.090 | 47,519 | +0.05(+4.81%) |
Mar 17, 2022 | 1.180 | 1.180 | 0.9000 | 1.040 | 90,432 | -0.08(-7.14%) |
Mar 16, 2022 | 0.9200 | 1.130 | 0.9200 | 1.120 | 270,589 | +0.20(+21.74%) |
Mar 15, 2022 | 0.8801 | 0.9280 | 0.8801 | 0.9200 | 14,122 | -0.01(-0.72%) |
Mar 14, 2022 | 0.9103 | 0.9496 | 0.9001 | 0.9267 | 17,434 | -0.02(-2.25%) |
Mar 11, 2022 | 0.9498 | 0.9780 | 0.8809 | 0.9480 | 37,561 | +0.01(+1.07%) |
Mar 10, 2022 | 0.9247 | 0.9380 | 0.9000 | 0.9380 | 10,021 | -0.01(-0.53%) |
Mar 09, 2022 | 0.9943 | 1.050 | 0.8901 | 0.9430 | 66,280 | +0.06(+7.15%) |
Mar 08, 2022 | 0.9004 | 0.9371 | 0.8784 | 0.8801 | 46,182 | -0.01(-1.49%) |
Mar 07, 2022 | 0.8299 | 0.9660 | 0.8299 | 0.8934 | 25,039 | -0.04(-3.93%) |
Mar 04, 2022 | 0.9400 | 0.9400 | 0.8800 | 0.9299 | 31,967 | +0.05(+5.48%) |
Mar 03, 2022 | 0.9022 | 0.9300 | 0.8814 | 0.8816 | 17,237 | +0.02(+2.50%) |
Mar 02, 2022 | 0.9501 | 1.050 | 0.8601 | 0.8601 | 105,035 | -0.09(-9.46%) |