Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6070 | 0.6070 | 0.5617 | 0.6024 | 21,624 | +0.01(+1.24%) |
May 27, 2022 | 0.5922 | 0.6097 | 0.5500 | 0.5950 | 93,977 | +0.03(+5.50%) |
May 26, 2022 | 0.6219 | 0.6530 | 0.5601 | 0.5640 | 94,267 | -0.04(-6.78%) |
May 25, 2022 | 0.6200 | 0.6548 | 0.5831 | 0.6050 | 169,903 | -0.06(-8.33%) |
May 24, 2022 | 0.6402 | 0.7020 | 0.6224 | 0.6600 | 392,068 | +0.02(+3.13%) |
May 23, 2022 | 0.6200 | 0.6800 | 0.6133 | 0.6400 | 588,406 | -0.04(-5.33%) |
May 20, 2022 | 0.6600 | 0.6918 | 0.6050 | 0.6760 | 844,202 | -0.00(-0.59%) |
May 19, 2022 | 0.7000 | 0.7086 | 0.5801 | 0.6800 | 824,482 | -0.01(-1.45%) |
May 18, 2022 | 0.7000 | 0.7051 | 0.6200 | 0.6900 | 592,213 | -0.01(-0.93%) |
May 17, 2022 | 0.7200 | 0.7200 | 0.6215 | 0.6965 | 302,036 | -0.02(-2.68%) |
May 16, 2022 | 0.6405 | 0.7200 | 0.6405 | 0.7157 | 109,807 | +0.07(+10.11%) |
May 13, 2022 | 0.7199 | 0.7470 | 0.6102 | 0.6500 | 226,506 | -0.03(-4.23%) |
May 12, 2022 | 0.6669 | 0.8200 | 0.6600 | 0.6787 | 296,353 | +0.03(+5.06%) |
May 11, 2022 | 0.7100 | 0.7479 | 0.6460 | 0.6460 | 44,572 | -0.09(-11.64%) |
May 10, 2022 | 0.6700 | 0.7400 | 0.6020 | 0.7311 | 249,811 | +0.13(+21.40%) |
May 09, 2022 | 0.7079 | 0.7100 | 0.6001 | 0.6022 | 38,223 | -0.13(-17.48%) |
May 06, 2022 | 0.7300 | 0.7414 | 0.6802 | 0.7298 | 81,634 | +0.00(+0.52%) |
May 05, 2022 | 0.7399 | 0.7591 | 0.6982 | 0.7260 | 142,975 | -0.00(-0.55%) |
May 04, 2022 | 0.7300 | 0.7400 | 0.7001 | 0.7300 | 107,604 | +0.00(+0.03%) |
May 03, 2022 | 0.7400 | 0.7400 | 0.7106 | 0.7298 | 51,875 | -0.00(-0.03%) |
May 02, 2022 | 0.7120 | 0.7400 | 0.6914 | 0.7300 | 44,221 | +0.02(+2.82%) |
Apr 29, 2022 | 0.7360 | 0.7450 | 0.6991 | 0.7100 | 83,074 | -0.02(-3.39%) |
Apr 28, 2022 | 0.7201 | 0.7600 | 0.6890 | 0.7349 | 75,344 | +0.00(+0.67%) |
Apr 27, 2022 | 0.7300 | 0.7601 | 0.7101 | 0.7300 | 143,451 | +0.01(+1.39%) |
Apr 26, 2022 | 0.7201 | 0.7500 | 0.7101 | 0.7200 | 68,414 | -0.01(-1.34%) |
Apr 25, 2022 | 0.6950 | 0.7344 | 0.6900 | 0.7298 | 30,924 | +0.03(+5.01%) |
Apr 22, 2022 | 0.6949 | 0.6950 | 0.6752 | 0.6950 | 4,176 | -0.02(-2.11%) |
Apr 21, 2022 | 0.7100 | 0.7200 | 0.6910 | 0.7100 | 3,983 | -0.00(-0.03%) |
Apr 20, 2022 | 0.6906 | 0.7273 | 0.6906 | 0.7102 | 1,188 | +0.01(+1.46%) |
Apr 19, 2022 | 0.6990 | 0.7400 | 0.6990 | 0.7000 | 10,606 | +0.00(+0.50%) |
Apr 18, 2022 | 0.7236 | 0.7236 | 0.6733 | 0.6965 | 9,716 | -0.03(-4.72%) |
Apr 14, 2022 | 0.6500 | 0.7400 | 0.6494 | 0.7310 | 641,853 | +0.09(+13.30%) |
Apr 13, 2022 | 0.6700 | 0.6909 | 0.6415 | 0.6452 | 19,248 | -0.02(-2.39%) |
Apr 12, 2022 | 0.6700 | 0.7066 | 0.6610 | 0.6610 | 33,599 | -0.02(-2.79%) |
Apr 11, 2022 | 0.7500 | 0.7550 | 0.6712 | 0.6800 | 257,349 | -0.06(-8.11%) |
Apr 08, 2022 | 0.7300 | 0.7550 | 0.6810 | 0.7400 | 174,787 | -0.00(-0.62%) |
Apr 07, 2022 | 0.7700 | 0.7800 | 0.7406 | 0.7446 | 273,777 | -0.00(-0.64%) |
Apr 06, 2022 | 0.7500 | 0.7746 | 0.7094 | 0.7494 | 328,241 | -0.01(-1.63%) |
Apr 05, 2022 | 0.7550 | 0.7980 | 0.7300 | 0.7618 | 249,974 | -0.00(-0.12%) |
Apr 04, 2022 | 0.7400 | 0.7901 | 0.7150 | 0.7627 | 870,653 | +0.04(+5.87%) |
Apr 01, 2022 | 0.7500 | 0.7800 | 0.7110 | 0.7204 | 398,200 | -0.05(-6.00%) |
Mar 31, 2022 | 0.7900 | 0.9173 | 0.7385 | 0.7664 | 340,462 | -0.01(-0.87%) |
Mar 30, 2022 | 0.8000 | 0.8000 | 0.7610 | 0.7731 | 250,403 | -0.02(-3.10%) |
Mar 29, 2022 | 0.7546 | 0.8379 | 0.7299 | 0.7978 | 885,366 | +0.03(+3.61%) |
Mar 28, 2022 | 0.7500 | 0.7750 | 0.7011 | 0.7700 | 495,785 | +0.00(+0.00%) |
Mar 25, 2022 | 0.7600 | 0.7749 | 0.7100 | 0.7700 | 371,942 | +0.02(+2.68%) |
Mar 24, 2022 | 0.7750 | 0.7975 | 0.7010 | 0.7499 | 312,436 | +0.01(+1.19%) |
Mar 23, 2022 | 0.8500 | 1.210 | 0.7000 | 0.7411 | 1,328,801 | -0.04(-5.60%) |
Mar 22, 2022 | 0.7300 | 0.9000 | 0.7030 | 0.7851 | 542,326 | +0.05(+6.09%) |
Mar 21, 2022 | 0.6983 | 0.7800 | 0.6754 | 0.7400 | 315,419 | +0.02(+2.78%) |
Mar 18, 2022 | 0.7000 | 0.7489 | 0.6387 | 0.7200 | 134,184 | -0.01(-1.59%) |
Mar 17, 2022 | 0.8000 | 0.8000 | 0.6861 | 0.7316 | 15,013 | +0.05(+7.59%) |
Mar 16, 2022 | 0.6000 | 0.7868 | 0.6020 | 0.6800 | 224,192 | +0.05(+7.97%) |
Mar 15, 2022 | 0.5870 | 0.6400 | 0.5845 | 0.6298 | 9,046 | +0.04(+6.57%) |
Mar 14, 2022 | 0.6400 | 0.6529 | 0.5899 | 0.5910 | 50,894 | -0.06(-9.48%) |
Mar 11, 2022 | 0.6600 | 0.6600 | 0.5800 | 0.6529 | 24,658 | +0.04(+7.02%) |
Mar 10, 2022 | 0.6049 | 0.6400 | 0.5000 | 0.6101 | 115,105 | +0.00(+0.03%) |
Mar 09, 2022 | 0.6075 | 0.6099 | 0.6001 | 0.6099 | 5,915 | +0.00(+0.54%) |
Mar 08, 2022 | 0.6200 | 0.6200 | 0.6051 | 0.6066 | 10,095 | -0.01(-1.37%) |
Mar 07, 2022 | 0.6500 | 0.6500 | 0.6150 | 0.6150 | 14,055 | -0.03(-4.73%) |
Mar 04, 2022 | 0.6900 | 0.6938 | 0.6210 | 0.6455 | 5,620 | -0.04(-5.77%) |
Mar 03, 2022 | 0.6930 | 0.7000 | 0.6850 | 0.6850 | 4,338 | +0.02(+3.52%) |
Mar 02, 2022 | 0.6900 | 0.7025 | 0.6617 | 0.6617 | 6,722 | -0.02(-3.43%) |