Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6885 | 0.7194 | 0.6600 | 0.6600 | 492,467 | -0.02(-2.91%) |
May 27, 2022 | 0.6200 | 0.6944 | 0.5931 | 0.6798 | 1,142,012 | +0.04(+6.55%) |
May 26, 2022 | 0.6273 | 0.6599 | 0.5900 | 0.6380 | 250,983 | +0.01(+1.85%) |
May 25, 2022 | 0.6400 | 0.6568 | 0.6122 | 0.6264 | 493,280 | -0.02(-2.79%) |
May 24, 2022 | 0.6750 | 0.6880 | 0.6321 | 0.6444 | 436,027 | -0.04(-6.34%) |
May 23, 2022 | 0.6800 | 0.7100 | 0.6423 | 0.6880 | 638,267 | +0.01(+2.06%) |
May 20, 2022 | 0.6535 | 0.6788 | 0.6251 | 0.6741 | 231,274 | +0.03(+4.97%) |
May 19, 2022 | 0.6200 | 0.6799 | 0.6037 | 0.6422 | 288,681 | +0.01(+1.12%) |
May 18, 2022 | 0.6600 | 0.6900 | 0.6232 | 0.6351 | 606,848 | -0.04(-6.40%) |
May 17, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6785 | 347,123 | +0.02(+2.91%) |
May 16, 2022 | 0.6219 | 0.6691 | 0.6100 | 0.6593 | 527,103 | +0.04(+6.34%) |
May 13, 2022 | 0.5900 | 0.6399 | 0.5879 | 0.6200 | 1,010,819 | +0.03(+5.48%) |
May 12, 2022 | 0.5860 | 0.6000 | 0.5510 | 0.5878 | 870,116 | +0.03(+4.95%) |
May 11, 2022 | 0.5900 | 0.6098 | 0.5300 | 0.5601 | 2,072,117 | -0.03(-5.26%) |
May 10, 2022 | 0.6000 | 0.6149 | 0.5750 | 0.5912 | 3,156,447 | +0.01(+1.46%) |
May 09, 2022 | 0.6450 | 0.6499 | 0.5705 | 0.5827 | 1,848,329 | -0.06(-8.97%) |
May 06, 2022 | 0.6600 | 0.6936 | 0.6400 | 0.6401 | 567,259 | -0.03(-4.48%) |
May 05, 2022 | 0.7000 | 0.7250 | 0.6638 | 0.6701 | 1,450,525 | -0.03(-4.27%) |
May 04, 2022 | 0.7275 | 0.7288 | 0.6706 | 0.7000 | 829,846 | -0.01(-1.55%) |
May 03, 2022 | 0.7000 | 0.7244 | 0.6889 | 0.7110 | 1,998,818 | +0.01(+1.64%) |
May 02, 2022 | 0.6900 | 0.7041 | 0.6666 | 0.6995 | 925,855 | +0.01(+0.94%) |
Apr 29, 2022 | 0.7010 | 0.7400 | 0.6829 | 0.6930 | 834,942 | -0.04(-6.03%) |
Apr 28, 2022 | 0.7400 | 0.7499 | 0.7049 | 0.7375 | 899,643 | -0.00(-0.34%) |
Apr 27, 2022 | 0.7300 | 0.7600 | 0.7198 | 0.7400 | 984,951 | +0.03(+3.50%) |
Apr 26, 2022 | 0.7500 | 0.7650 | 0.7110 | 0.7150 | 1,219,836 | -0.04(-5.76%) |
Apr 25, 2022 | 0.7500 | 0.7698 | 0.7417 | 0.7587 | 2,248,162 | +0.01(+1.42%) |
Apr 22, 2022 | 0.7550 | 0.7601 | 0.7362 | 0.7481 | 1,017,118 | -0.01(-1.08%) |
Apr 21, 2022 | 0.7900 | 0.8000 | 0.7510 | 0.7563 | 2,362,111 | -0.01(-1.14%) |
Apr 20, 2022 | 0.7600 | 0.8060 | 0.7362 | 0.7650 | 2,601,610 | +0.01(+0.66%) |
Apr 19, 2022 | 0.7500 | 0.7904 | 0.7500 | 0.7600 | 976,566 | +0.01(+1.88%) |
Apr 18, 2022 | 0.8190 | 0.8298 | 0.7450 | 0.7460 | 2,107,191 | -0.04(-5.20%) |
Apr 14, 2022 | 0.8000 | 0.8200 | 0.7650 | 0.7869 | 2,394,883 | -0.00(-0.39%) |
Apr 13, 2022 | 0.9000 | 0.9315 | 0.7820 | 0.7900 | 3,484,001 | -0.11(-12.64%) |
Apr 12, 2022 | 0.9269 | 0.9399 | 0.9000 | 0.9043 | 497,306 | -0.03(-2.71%) |
Apr 11, 2022 | 0.9300 | 0.9399 | 0.9130 | 0.9295 | 439,451 | -0.00(-0.06%) |
Apr 08, 2022 | 1.000 | 1.010 | 0.9233 | 0.9301 | 560,407 | -0.07(-6.77%) |
Apr 07, 2022 | 0.9789 | 1.050 | 0.9551 | 0.9976 | 1,697,773 | +0.05(+5.13%) |
Apr 06, 2022 | 0.9300 | 0.9600 | 0.8980 | 0.9489 | 701,934 | +0.04(+4.85%) |
Apr 05, 2022 | 0.9936 | 1.000 | 0.9030 | 0.9050 | 1,376,482 | -0.07(-7.65%) |
Apr 04, 2022 | 0.9176 | 1.010 | 0.8800 | 0.9800 | 3,216,908 | +0.08(+8.89%) |
Apr 01, 2022 | 0.9100 | 0.9213 | 0.8815 | 0.9000 | 793,075 | -0.01(-0.57%) |
Mar 31, 2022 | 0.9027 | 0.9479 | 0.8950 | 0.9052 | 497,877 | +0.01(+0.56%) |
Mar 30, 2022 | 0.9700 | 0.9880 | 0.9002 | 0.9002 | 653,816 | -0.07(-7.45%) |
Mar 29, 2022 | 0.9695 | 0.9900 | 0.9402 | 0.9727 | 534,206 | +0.04(+3.74%) |
Mar 28, 2022 | 0.9100 | 0.9450 | 0.8988 | 0.9376 | 487,681 | +0.04(+4.75%) |
Mar 25, 2022 | 0.9400 | 0.9572 | 0.8920 | 0.8951 | 688,696 | -0.04(-4.78%) |
Mar 24, 2022 | 0.9740 | 0.9800 | 0.9270 | 0.9400 | 622,342 | -0.03(-3.10%) |
Mar 23, 2022 | 0.9829 | 1.010 | 0.9700 | 0.9701 | 524,046 | -0.03(-2.99%) |
Mar 22, 2022 | 0.9918 | 1.010 | 0.9689 | 1.000 | 429,342 | +0.02(+2.54%) |
Mar 21, 2022 | 1.060 | 1.060 | 0.9606 | 0.9752 | 765,747 | -0.08(-8.00%) |
Mar 18, 2022 | 0.9900 | 1.080 | 0.9801 | 1.060 | 908,851 | +0.06(+6.00%) |
Mar 17, 2022 | 0.9500 | 1.010 | 0.9201 | 1.000 | 593,723 | +0.05(+5.00%) |
Mar 16, 2022 | 0.9600 | 0.9800 | 0.9095 | 0.9524 | 571,099 | +0.02(+2.61%) |
Mar 15, 2022 | 0.9500 | 0.9600 | 0.8901 | 0.9282 | 501,213 | -0.00(-0.17%) |
Mar 14, 2022 | 1.020 | 1.020 | 0.9020 | 0.9298 | 819,467 | -0.04(-4.56%) |
Mar 11, 2022 | 1.030 | 1.070 | 0.9675 | 0.9742 | 1,077,805 | -0.08(-7.22%) |
Mar 10, 2022 | 1.020 | 1.050 | 1,061,270 | +0.03(+2.94%) | ||
Mar 09, 2022 | 0.9800 | 1.020 | 0.9800 | 1.020 | 1,130,942 | +0.06(+6.27%) |
Mar 08, 2022 | 0.9300 | 0.9900 | 0.8900 | 0.9598 | 849,163 | +0.03(+3.19%) |
Mar 07, 2022 | 0.9101 | 0.9479 | 0.9000 | 0.9301 | 1,030,623 | +0.03(+3.15%) |
Mar 04, 2022 | 1.000 | 1.000 | 0.8908 | 0.9017 | 1,519,048 | -0.10(-9.83%) |
Mar 03, 2022 | 1.030 | 1.050 | 0.9850 | 1.000 | 894,625 | -0.02(-1.96%) |
Mar 02, 2022 | 1.020 | 1.050 | 0.9924 | 1.020 | 1,344,245 | +0.00(+0.00%) |