Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.7600 | 0.7700 | 0.7151 | 0.7151 | 237,828 | -0.03(-4.65%) |
May 27, 2022 | 0.7600 | 0.7800 | 0.7400 | 0.7500 | 213,153 | +0.00(+0.00%) |
May 26, 2022 | 0.6865 | 0.7800 | 0.6865 | 0.7500 | 372,308 | +0.05(+7.17%) |
May 25, 2022 | 0.6636 | 0.7000 | 0.6636 | 0.6998 | 178,842 | +0.02(+2.76%) |
May 24, 2022 | 0.7100 | 0.7170 | 0.6711 | 0.6810 | 258,044 | -0.02(-3.05%) |
May 23, 2022 | 0.7259 | 0.7350 | 0.7000 | 0.7024 | 321,439 | +0.00(+0.34%) |
May 20, 2022 | 0.6800 | 0.7200 | 0.6750 | 0.7000 | 382,031 | +0.03(+5.25%) |
May 19, 2022 | 0.6800 | 0.6800 | 0.6589 | 0.6651 | 340,130 | +0.01(+2.24%) |
May 18, 2022 | 0.6610 | 0.6800 | 0.6410 | 0.6505 | 245,066 | -0.02(-2.71%) |
May 17, 2022 | 0.6300 | 0.7000 | 0.6300 | 0.6686 | 743,219 | +0.01(+1.30%) |
May 16, 2022 | 0.6808 | 0.6898 | 0.6501 | 0.6600 | 152,250 | -0.01(-1.58%) |
May 13, 2022 | 0.6409 | 0.7000 | 0.6409 | 0.6706 | 810,858 | +0.03(+4.65%) |
May 12, 2022 | 0.6600 | 0.6713 | 0.6016 | 0.6408 | 337,635 | +0.01(+2.01%) |
May 11, 2022 | 0.6200 | 0.6584 | 0.6100 | 0.6282 | 510,368 | -0.02(-3.69%) |
May 10, 2022 | 0.6501 | 0.6814 | 0.6200 | 0.6523 | 600,148 | +0.02(+3.54%) |
May 09, 2022 | 0.7200 | 0.7500 | 0.6300 | 0.6300 | 1,288,718 | -0.09(-12.49%) |
May 06, 2022 | 0.7600 | 0.7600 | 0.6909 | 0.7199 | 509,612 | -0.04(-5.23%) |
May 05, 2022 | 0.7784 | 0.7784 | 0.7313 | 0.7596 | 394,364 | -0.02(-2.24%) |
May 04, 2022 | 0.7300 | 0.7800 | 0.7145 | 0.7770 | 336,232 | +0.05(+6.45%) |
May 03, 2022 | 0.7100 | 0.7600 | 0.7001 | 0.7299 | 239,320 | -0.00(-0.55%) |
May 02, 2022 | 0.7000 | 0.7400 | 0.6899 | 0.7339 | 361,318 | +0.03(+4.10%) |
Apr 29, 2022 | 0.7100 | 0.7329 | 0.6900 | 0.7050 | 223,377 | -0.01(-0.70%) |
Apr 28, 2022 | 0.7100 | 0.7211 | 0.6510 | 0.7100 | 516,897 | +0.03(+4.40%) |
Apr 27, 2022 | 0.7315 | 0.7609 | 0.6800 | 0.6801 | 790,538 | -0.03(-4.75%) |
Apr 26, 2022 | 0.8200 | 0.8237 | 0.7103 | 0.7140 | 1,238,390 | -0.11(-12.93%) |
Apr 25, 2022 | 0.8500 | 0.8600 | 0.7922 | 0.8200 | 501,129 | -0.04(-4.65%) |
Apr 22, 2022 | 0.8500 | 0.8700 | 0.8282 | 0.8600 | 528,990 | +0.04(+4.88%) |
Apr 21, 2022 | 0.8500 | 0.8901 | 0.8101 | 0.8200 | 488,613 | -0.03(-3.54%) |
Apr 20, 2022 | 0.8700 | 0.8991 | 0.8330 | 0.8501 | 221,908 | -0.03(-2.87%) |
Apr 19, 2022 | 0.9100 | 0.9100 | 0.8600 | 0.8752 | 423,163 | -0.02(-1.93%) |
Apr 18, 2022 | 0.9200 | 0.9201 | 0.8900 | 0.8924 | 267,862 | -0.02(-1.93%) |
Apr 14, 2022 | 0.9089 | 1.000 | 0.8809 | 0.9100 | 1,405,754 | +0.02(+2.70%) |
Apr 13, 2022 | 0.8700 | 0.8910 | 0.8345 | 0.8861 | 758,081 | +0.02(+2.87%) |
Apr 12, 2022 | 0.9800 | 0.9900 | 0.8452 | 0.8614 | 1,689,224 | -0.10(-10.04%) |
Apr 11, 2022 | 0.8600 | 0.9851 | 0.7805 | 0.9575 | 4,957,679 | +0.18(+23.25%) |
Apr 08, 2022 | 0.8008 | 0.8099 | 0.7580 | 0.7769 | 161,318 | +0.01(+0.90%) |
Apr 07, 2022 | 0.7801 | 0.8000 | 0.7630 | 0.7700 | 164,321 | -0.01(-1.29%) |
Apr 06, 2022 | 0.8200 | 0.8250 | 0.7600 | 0.7801 | 630,627 | -0.04(-4.87%) |
Apr 05, 2022 | 0.8200 | 0.8500 | 0.8010 | 0.8200 | 344,880 | -0.01(-1.20%) |
Apr 04, 2022 | 0.8000 | 0.8578 | 0.7736 | 0.8300 | 242,335 | +0.03(+3.75%) |
Apr 01, 2022 | 0.7810 | 0.8500 | 0.7810 | 0.8000 | 272,247 | -0.00(-0.55%) |
Mar 31, 2022 | 0.8400 | 0.8367 | 0.7900 | 0.8044 | 458,688 | -0.04(-4.80%) |
Mar 30, 2022 | 0.8536 | 0.8700 | 0.8310 | 0.8450 | 447,946 | -0.01(-0.61%) |
Mar 29, 2022 | 0.8200 | 0.8750 | 0.7900 | 0.8502 | 595,045 | +0.02(+3.02%) |
Mar 28, 2022 | 0.8900 | 0.8950 | 0.8000 | 0.8253 | 686,305 | -0.08(-9.31%) |
Mar 25, 2022 | 0.8700 | 0.9100 | 0.8300 | 0.9100 | 676,415 | +0.04(+4.56%) |
Mar 24, 2022 | 0.7600 | 0.8800 | 0.7500 | 0.8703 | 1,248,321 | +0.12(+15.72%) |
Mar 23, 2022 | 0.7400 | 0.7840 | 0.7301 | 0.7521 | 530,787 | -0.01(-1.04%) |
Mar 22, 2022 | 0.7100 | 0.7800 | 0.7002 | 0.7600 | 1,003,512 | +0.04(+5.56%) |
Mar 21, 2022 | 0.7500 | 0.7600 | 0.6740 | 0.7200 | 1,693,933 | +0.02(+2.86%) |
Mar 18, 2022 | 0.5845 | 0.7100 | 0.5845 | 0.7000 | 874,996 | +0.11(+19.05%) |
Mar 17, 2022 | 0.5673 | 0.5998 | 0.5643 | 0.5880 | 465,250 | +0.03(+5.95%) |
Mar 16, 2022 | 0.5100 | 0.5700 | 0.5002 | 0.5550 | 570,079 | +0.06(+11.27%) |
Mar 15, 2022 | 0.5400 | 0.5499 | 0.4900 | 0.4988 | 1,644,241 | -0.03(-6.38%) |
Mar 14, 2022 | 0.6000 | 0.6000 | 0.5328 | 0.5328 | 598,771 | -0.05(-9.34%) |
Mar 11, 2022 | 0.6000 | 0.6050 | 0.5800 | 0.5877 | 268,018 | -0.01(-2.21%) |
Mar 10, 2022 | 0.6200 | 0.6400 | 0.5812 | 0.6010 | 493,624 | -0.02(-3.17%) |
Mar 09, 2022 | 0.5900 | 0.6400 | 0.5751 | 0.6207 | 1,325,741 | +0.04(+7.04%) |
Mar 08, 2022 | 0.5700 | 0.6000 | 0.5434 | 0.5799 | 1,204,607 | +0.03(+5.44%) |
Mar 07, 2022 | 0.5700 | 0.5898 | 0.5500 | 0.5500 | 570,740 | -0.03(-5.58%) |
Mar 04, 2022 | 0.5859 | 0.5985 | 0.5708 | 0.5825 | 303,795 | +0.01(+2.16%) |
Mar 03, 2022 | 0.5800 | 0.6100 | 0.5701 | 0.5702 | 432,022 | -0.02(-2.56%) |
Mar 02, 2022 | 0.5900 | 0.6100 | 0.5824 | 0.5852 | 336,114 | +0.01(+0.90%) |