Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.000 | 1.040 | 0.9900 | 1.020 | 246,611 | +0.00(+0.00%) |
May 27, 2022 | 1.020 | 1.040 | 1.000 | 1.020 | 249,404 | +0.00(+0.00%) |
May 26, 2022 | 1.040 | 1.040 | 0.9800 | 1.020 | 204,806 | -0.02(-1.92%) |
May 25, 2022 | 0.9900 | 1.050 | 0.9900 | 1.040 | 715,860 | +0.04(+4.00%) |
May 24, 2022 | 0.9400 | 1.000 | 0.9340 | 1.000 | 1,004,621 | +0.05(+5.45%) |
May 23, 2022 | 0.9331 | 0.9500 | 0.9331 | 0.9483 | 42,094 | +0.04(+4.21%) |
May 20, 2022 | 0.9000 | 0.9190 | 0.8700 | 0.9100 | 50,941 | -0.02(-1.63%) |
May 19, 2022 | 0.8900 | 0.9251 | 0.8400 | 0.9251 | 75,271 | +0.01(+0.55%) |
May 18, 2022 | 0.8926 | 0.9451 | 0.8920 | 0.9200 | 50,186 | -0.02(-2.13%) |
May 17, 2022 | 0.9327 | 0.9400 | 0.8803 | 0.9400 | 59,537 | +0.01(+0.78%) |
May 16, 2022 | 0.9400 | 0.9532 | 0.8806 | 0.9327 | 61,124 | -0.01(-1.24%) |
May 13, 2022 | 0.9000 | 0.9532 | 0.8500 | 0.9444 | 167,178 | +0.04(+4.93%) |
May 12, 2022 | 0.9200 | 0.9400 | 0.8800 | 0.9000 | 225,825 | -0.05(-5.01%) |
May 11, 2022 | 0.9500 | 0.9900 | 0.9000 | 0.9475 | 563,632 | -0.05(-5.25%) |
May 10, 2022 | 0.9000 | 1.030 | 0.8600 | 1.000 | 965,589 | +0.06(+6.25%) |
May 09, 2022 | 0.9100 | 0.9899 | 0.9100 | 0.9412 | 673,774 | -0.03(-2.97%) |
May 06, 2022 | 0.9020 | 0.9799 | 0.9000 | 0.9700 | 796,681 | +0.04(+4.30%) |
May 05, 2022 | 0.8400 | 0.9397 | 0.8168 | 0.9300 | 578,040 | +0.09(+10.71%) |
May 04, 2022 | 0.7900 | 0.8498 | 0.7821 | 0.8400 | 306,209 | +0.03(+3.13%) |
May 03, 2022 | 0.8100 | 0.8200 | 0.7798 | 0.8145 | 173,131 | +0.01(+1.81%) |
May 02, 2022 | 0.7300 | 0.8250 | 0.6935 | 0.8000 | 401,489 | +0.07(+9.59%) |
Apr 29, 2022 | 0.6500 | 0.7500 | 0.6300 | 0.7300 | 345,515 | +0.08(+12.31%) |
Apr 28, 2022 | 0.6600 | 0.6700 | 0.6270 | 0.6500 | 81,895 | -0.01(-1.52%) |
Apr 27, 2022 | 0.6451 | 0.6800 | 0.6265 | 0.6600 | 55,274 | +0.01(+1.54%) |
Apr 26, 2022 | 0.6300 | 0.6650 | 0.6285 | 0.6500 | 71,892 | +0.02(+3.68%) |
Apr 25, 2022 | 0.6500 | 0.6780 | 0.6265 | 0.6269 | 77,148 | -0.01(-1.51%) |
Apr 22, 2022 | 0.6500 | 0.6810 | 0.6300 | 0.6365 | 64,784 | +0.01(+1.94%) |
Apr 21, 2022 | 0.6920 | 0.6920 | 0.6224 | 0.6244 | 75,911 | -0.06(-8.12%) |
Apr 20, 2022 | 0.6470 | 0.6955 | 0.6400 | 0.6796 | 135,389 | +0.03(+4.63%) |
Apr 19, 2022 | 0.6742 | 0.6884 | 0.6300 | 0.6495 | 77,444 | -0.01(-1.59%) |
Apr 18, 2022 | 0.6700 | 0.6715 | 0.6500 | 0.6600 | 86,077 | -0.01(-1.57%) |
Apr 14, 2022 | 0.6480 | 0.7000 | 0.6160 | 0.6705 | 55,976 | +0.01(+1.53%) |
Apr 13, 2022 | 0.6600 | 0.6701 | 0.6156 | 0.6604 | 52,666 | -0.01(-1.45%) |
Apr 12, 2022 | 0.6237 | 0.6780 | 0.6010 | 0.6701 | 190,984 | +0.04(+6.37%) |
Apr 11, 2022 | 0.6200 | 0.6469 | 0.6200 | 0.6300 | 63,883 | +0.01(+1.78%) |
Apr 08, 2022 | 0.6100 | 0.6500 | 0.6000 | 0.6190 | 81,899 | +0.00(+0.67%) |
Apr 07, 2022 | 0.6394 | 0.6551 | 0.6100 | 0.6149 | 58,801 | +0.00(+0.79%) |
Apr 06, 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6101 | 58,097 | -0.02(-2.73%) |
Apr 05, 2022 | 0.6500 | 0.6751 | 0.6100 | 0.6272 | 69,402 | -0.01(-2.00%) |
Apr 04, 2022 | 0.6580 | 0.6773 | 0.6340 | 0.6400 | 67,770 | -0.00(-0.76%) |
Apr 01, 2022 | 0.6500 | 0.6949 | 0.6300 | 0.6449 | 76,379 | +0.01(+0.95%) |
Mar 31, 2022 | 0.6800 | 0.7100 | 0.6242 | 0.6388 | 102,339 | -0.05(-7.41%) |
Mar 30, 2022 | 0.6752 | 0.7000 | 0.6711 | 0.6899 | 150,156 | +0.01(+2.18%) |
Mar 29, 2022 | 0.7394 | 0.7394 | 0.6548 | 0.6752 | 127,894 | +0.01(+0.78%) |
Mar 28, 2022 | 0.7149 | 0.7201 | 0.6530 | 0.6700 | 244,698 | -0.05(-6.61%) |
Mar 25, 2022 | 0.6850 | 0.7400 | 0.6698 | 0.7174 | 439,368 | +0.03(+5.08%) |
Mar 24, 2022 | 0.6200 | 0.6950 | 0.6200 | 0.6827 | 830,479 | +0.05(+7.94%) |
Mar 23, 2022 | 0.6296 | 0.6496 | 0.6250 | 0.6325 | 72,659 | +0.01(+1.46%) |
Mar 22, 2022 | 0.6200 | 0.6497 | 0.6009 | 0.6234 | 154,196 | +0.00(+0.63%) |
Mar 21, 2022 | 0.6001 | 0.6500 | 0.5900 | 0.6195 | 228,654 | +0.01(+1.13%) |
Mar 18, 2022 | 0.6000 | 0.6591 | 0.5911 | 0.6126 | 114,917 | -0.00(-0.23%) |
Mar 17, 2022 | 0.5870 | 0.6597 | 0.5800 | 0.6140 | 158,231 | +0.04(+6.30%) |
Mar 16, 2022 | 0.5810 | 0.6197 | 0.5550 | 0.5776 | 98,250 | +0.03(+4.56%) |
Mar 15, 2022 | 0.6500 | 0.6707 | 0.5355 | 0.5524 | 325,598 | -0.10(-15.00%) |
Mar 14, 2022 | 0.7000 | 0.7500 | 0.6152 | 0.6499 | 725,490 | -0.08(-10.96%) |
Mar 11, 2022 | 0.6000 | 0.7300 | 0.5900 | 0.7299 | 1,719,809 | +0.11(+17.73%) |
Mar 10, 2022 | 0.5500 | 0.6400 | 0.5300 | 0.6200 | 714,823 | +0.08(+14.81%) |
Mar 09, 2022 | 0.5350 | 0.5550 | 0.5300 | 0.5400 | 44,748 | +0.02(+3.25%) |
Mar 08, 2022 | 0.5555 | 0.5684 | 0.5200 | 0.5230 | 74,325 | -0.04(-7.10%) |
Mar 07, 2022 | 0.5700 | 0.6197 | 0.5600 | 0.5630 | 135,415 | -0.01(-2.07%) |
Mar 04, 2022 | 0.5800 | 0.5899 | 0.5600 | 0.5749 | 70,127 | -0.02(-2.56%) |
Mar 03, 2022 | 0.6300 | 0.6350 | 0.5800 | 0.5900 | 104,404 | -0.01(-1.70%) |
Mar 02, 2022 | 0.6100 | 0.6400 | 0.5900 | 0.6002 | 264,235 | +0.00(+0.02%) |