Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.7500 | 0.7700 | 0.7350 | 0.7456 | 376,995 | -0.03(-3.47%) |
May 27, 2022 | 0.7400 | 0.8000 | 0.7342 | 0.7724 | 502,895 | +0.03(+3.93%) |
May 26, 2022 | 0.7200 | 0.7649 | 0.7200 | 0.7432 | 332,472 | +0.01(+1.86%) |
May 25, 2022 | 0.7300 | 0.7496 | 0.7169 | 0.7296 | 258,706 | +0.01(+1.33%) |
May 24, 2022 | 0.7200 | 0.7549 | 0.7100 | 0.7200 | 678,738 | -0.01(-1.69%) |
May 23, 2022 | 0.7291 | 0.7400 | 0.7200 | 0.7324 | 293,782 | -0.00(-0.56%) |
May 20, 2022 | 0.8029 | 0.8029 | 0.7200 | 0.7365 | 731,993 | -0.02(-2.71%) |
May 19, 2022 | 0.7900 | 0.7900 | 0.7405 | 0.7570 | 673,677 | +0.00(+0.26%) |
May 18, 2022 | 0.8100 | 0.8357 | 0.7520 | 0.7550 | 758,285 | -0.07(-8.01%) |
May 17, 2022 | 0.8400 | 0.8400 | 0.8010 | 0.8207 | 1,039,957 | -0.08(-8.89%) |
May 16, 2022 | 0.9000 | 0.9300 | 0.8965 | 0.9008 | 688,029 | -0.01(-1.49%) |
May 13, 2022 | 0.8500 | 0.9310 | 0.8100 | 0.9144 | 799,002 | +0.12(+15.75%) |
May 12, 2022 | 0.7900 | 0.8399 | 0.7800 | 0.7900 | 670,923 | -0.03(-3.19%) |
May 11, 2022 | 0.8000 | 0.9000 | 0.7920 | 0.8160 | 764,936 | +0.01(+1.52%) |
May 10, 2022 | 0.8500 | 0.8800 | 0.7800 | 0.8038 | 676,724 | -0.03(-3.16%) |
May 09, 2022 | 0.9000 | 0.9167 | 0.8300 | 0.8300 | 1,225,100 | -0.09(-9.41%) |
May 06, 2022 | 0.9700 | 0.9730 | 0.9001 | 0.9162 | 610,530 | -0.06(-5.84%) |
May 05, 2022 | 1.030 | 1.030 | 0.9500 | 0.9730 | 256,690 | -0.02(-2.06%) |
May 04, 2022 | 0.9700 | 1.010 | 0.9503 | 0.9935 | 312,727 | +0.02(+2.25%) |
May 03, 2022 | 0.9500 | 1.000 | 0.9500 | 0.9716 | 385,364 | +0.02(+2.25%) |
May 02, 2022 | 0.9457 | 0.9651 | 0.9305 | 0.9502 | 432,785 | +0.00(+0.48%) |
Apr 29, 2022 | 0.9400 | 0.9870 | 0.9375 | 0.9457 | 462,938 | -0.00(-0.32%) |
Apr 28, 2022 | 0.9900 | 0.9998 | 0.9206 | 0.9487 | 1,105,904 | -0.03(-3.06%) |
Apr 27, 2022 | 0.9900 | 1.030 | 0.9701 | 0.9786 | 450,140 | -0.01(-1.35%) |
Apr 26, 2022 | 1.030 | 1.040 | 0.9910 | 0.9920 | 814,086 | -0.05(-4.62%) |
Apr 25, 2022 | 1.030 | 1.060 | 1.000 | 1.040 | 485,845 | +0.02(+1.96%) |
Apr 22, 2022 | 1.030 | 1.070 | 1.010 | 1.020 | 357,523 | -0.01(-0.97%) |
Apr 21, 2022 | 1.060 | 1.090 | 1.010 | 1.030 | 710,512 | -0.02(-1.90%) |
Apr 20, 2022 | 1.080 | 1.080 | 1.050 | 1.050 | 431,627 | -0.03(-2.78%) |
Apr 19, 2022 | 1.060 | 1.090 | 1.055 | 1.080 | 397,198 | +0.01(+0.93%) |
Apr 18, 2022 | 1.100 | 1.110 | 1.040 | 1.070 | 812,806 | -0.02(-1.83%) |
Apr 14, 2022 | 1.120 | 1.130 | 1.080 | 1.090 | 681,086 | -0.03(-2.68%) |
Apr 13, 2022 | 1.100 | 1.130 | 1.095 | 1.120 | 215,469 | +0.02(+1.82%) |
Apr 12, 2022 | 1.110 | 1.140 | 1.095 | 1.100 | 520,033 | -0.03(-2.65%) |
Apr 11, 2022 | 1.120 | 1.140 | 1.080 | 1.130 | 607,687 | +0.02(+1.80%) |
Apr 08, 2022 | 1.130 | 1.150 | 1.100 | 1.110 | 652,984 | -0.02(-1.77%) |
Apr 07, 2022 | 1.100 | 1.160 | 1.095 | 1.130 | 772,647 | +0.02(+1.80%) |
Apr 06, 2022 | 1.150 | 1.190 | 1.102 | 1.110 | 727,688 | -0.05(-4.31%) |
Apr 05, 2022 | 1.170 | 1.200 | 1.140 | 1.160 | 552,158 | -0.03(-2.52%) |
Apr 04, 2022 | 1.140 | 1.210 | 1.130 | 1.190 | 640,064 | +0.07(+6.25%) |
Apr 01, 2022 | 1.140 | 1.170 | 1.120 | 1.120 | 1,169,899 | -0.01(-0.88%) |
Mar 31, 2022 | 1.200 | 1.210 | 1.130 | 1.130 | 1,204,998 | -0.07(-5.83%) |
Mar 30, 2022 | 1.260 | 1.270 | 1.190 | 1.200 | 1,131,640 | -0.05(-4.00%) |
Mar 29, 2022 | 1.280 | 1.325 | 1.245 | 1.250 | 1,211,055 | -0.03(-2.34%) |
Mar 28, 2022 | 1.300 | 1.320 | 1.220 | 1.280 | 1,710,678 | -0.03(-2.29%) |
Mar 25, 2022 | 1.310 | 1.340 | 1.300 | 1.310 | 867,312 | -0.03(-2.24%) |
Mar 24, 2022 | 1.380 | 1.384 | 1.302 | 1.340 | 1,658,970 | -0.03(-2.19%) |
Mar 23, 2022 | 1.400 | 1.455 | 1.356 | 1.370 | 677,807 | -0.06(-4.20%) |
Mar 22, 2022 | 1.480 | 1.500 | 1.410 | 1.430 | 985,574 | -0.03(-2.05%) |
Mar 21, 2022 | 1.490 | 1.570 | 1.430 | 1.460 | 4,193,729 | -0.03(-2.01%) |
Mar 18, 2022 | 1.420 | 1.610 | 1.420 | 1.490 | 7,086,451 | +0.04(+2.76%) |
Mar 17, 2022 | 1.190 | 1.470 | 1.180 | 1.450 | 4,944,893 | +0.28(+23.93%) |
Mar 16, 2022 | 1.100 | 1.190 | 1.060 | 1.170 | 2,859,367 | +0.11(+10.38%) |
Mar 15, 2022 | 0.9900 | 1.100 | 0.9841 | 1.060 | 2,396,142 | +0.08(+7.70%) |
Mar 14, 2022 | 0.9900 | 0.9999 | 0.9370 | 0.9842 | 1,311,940 | +0.01(+1.26%) |
Mar 11, 2022 | 1.030 | 1.030 | 0.9711 | 0.9720 | 1,229,994 | -0.07(-6.54%) |
Mar 10, 2022 | 1.020 | 1.050 | 1.002 | 1.040 | 562,690 | -0.01(-0.95%) |
Mar 09, 2022 | 1.010 | 1.060 | 1.000 | 1.050 | 697,841 | +0.05(+5.00%) |
Mar 08, 2022 | 0.9800 | 1.030 | 0.9601 | 1.000 | 1,129,264 | +0.00(+0.44%) |
Mar 07, 2022 | 1.020 | 1.029 | 0.9902 | 0.9956 | 1,532,737 | -0.03(-3.34%) |
Mar 04, 2022 | 1.050 | 1.050 | 1.000 | 1.030 | 1,082,396 | -0.02(-1.90%) |
Mar 03, 2022 | 1.090 | 1.090 | 1.030 | 1.050 | 1,300,384 | -0.02(-1.87%) |
Mar 02, 2022 | 1.080 | 1.090 | 1.050 | 1.070 | 1,153,134 | +0.00(+0.00%) |