Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6980 | 0.7186 | 0.6980 | 0.6981 | 126,332 | -0.02(-3.03%) |
May 27, 2022 | 0.7000 | 0.7199 | 0.6949 | 0.7199 | 386,599 | +0.02(+3.58%) |
May 26, 2022 | 0.6800 | 0.6950 | 0.6700 | 0.6950 | 139,281 | +0.02(+2.58%) |
May 25, 2022 | 0.6700 | 0.6900 | 0.6620 | 0.6775 | 105,104 | -0.01(-1.78%) |
May 24, 2022 | 0.7000 | 0.7000 | 0.6709 | 0.6898 | 263,718 | -0.01(-1.46%) |
May 23, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 227,607 | +0.03(+4.46%) |
May 20, 2022 | 0.7000 | 0.7174 | 0.6600 | 0.6701 | 220,197 | -0.03(-4.50%) |
May 19, 2022 | 0.6900 | 0.7050 | 0.6825 | 0.7017 | 250,009 | +0.04(+5.42%) |
May 18, 2022 | 0.6800 | 0.6916 | 0.6601 | 0.6656 | 267,885 | -0.01(-2.12%) |
May 17, 2022 | 0.6795 | 0.6813 | 0.6500 | 0.6800 | 474,723 | +0.03(+4.76%) |
May 16, 2022 | 0.6420 | 0.6500 | 0.6350 | 0.6491 | 198,745 | +0.01(+1.42%) |
May 13, 2022 | 0.6256 | 0.6490 | 0.6100 | 0.6400 | 462,842 | +0.04(+6.67%) |
May 12, 2022 | 0.6261 | 0.6499 | 0.5718 | 0.6000 | 758,801 | -0.02(-3.86%) |
May 11, 2022 | 0.6410 | 0.6599 | 0.6100 | 0.6241 | 540,289 | -0.00(-0.22%) |
May 10, 2022 | 0.6500 | 0.6581 | 0.6011 | 0.6255 | 663,580 | -0.01(-2.27%) |
May 09, 2022 | 0.6700 | 0.6782 | 0.6300 | 0.6400 | 840,134 | -0.06(-8.07%) |
May 06, 2022 | 0.7100 | 0.7189 | 0.6882 | 0.6962 | 330,562 | -0.01(-1.39%) |
May 05, 2022 | 0.7300 | 0.7355 | 0.6840 | 0.7060 | 402,606 | -0.02(-2.28%) |
May 04, 2022 | 0.7200 | 0.7281 | 0.6900 | 0.7225 | 324,438 | +0.01(+0.98%) |
May 03, 2022 | 0.7100 | 0.7295 | 0.6723 | 0.7155 | 406,925 | +0.02(+2.23%) |
May 02, 2022 | 0.7000 | 0.7100 | 0.6800 | 0.6999 | 509,160 | -0.02(-2.25%) |
Apr 29, 2022 | 0.7400 | 0.7489 | 0.7100 | 0.7160 | 308,768 | -0.01(-1.40%) |
Apr 28, 2022 | 0.7304 | 0.7448 | 0.7056 | 0.7262 | 387,100 | +0.00(+0.57%) |
Apr 27, 2022 | 0.7260 | 0.7300 | 0.6982 | 0.7221 | 730,944 | +0.00(+0.57%) |
Apr 26, 2022 | 0.7663 | 0.7750 | 0.7100 | 0.7180 | 462,545 | -0.03(-4.57%) |
Apr 25, 2022 | 0.7580 | 0.7723 | 0.7200 | 0.7524 | 804,505 | -0.04(-5.04%) |
Apr 22, 2022 | 0.8200 | 0.8300 | 0.7600 | 0.7923 | 863,702 | -0.04(-5.25%) |
Apr 21, 2022 | 0.8802 | 0.8900 | 0.8100 | 0.8362 | 820,752 | -0.05(-6.04%) |
Apr 20, 2022 | 0.9200 | 0.9200 | 0.8760 | 0.8900 | 815,732 | -0.03(-2.99%) |
Apr 19, 2022 | 0.9500 | 0.9500 | 0.9031 | 0.9174 | 552,594 | -0.03(-3.63%) |
Apr 18, 2022 | 0.9693 | 0.9850 | 0.9500 | 0.9520 | 510,548 | -0.01(-0.76%) |
Apr 14, 2022 | 0.9600 | 0.9601 | 0.9300 | 0.9593 | 567,768 | -0.00(-0.30%) |
Apr 13, 2022 | 0.9800 | 0.9799 | 0.9499 | 0.9622 | 473,487 | -0.00(-0.49%) |
Apr 12, 2022 | 0.9400 | 0.9700 | 0.9350 | 0.9669 | 701,388 | +0.03(+3.67%) |
Apr 11, 2022 | 0.9400 | 0.9525 | 0.9214 | 0.9327 | 576,758 | +0.01(+1.38%) |
Apr 08, 2022 | 0.9101 | 0.9432 | 0.9101 | 0.9200 | 511,916 | +0.01(+1.10%) |
Apr 07, 2022 | 0.8964 | 0.9224 | 0.8900 | 0.9100 | 444,492 | +0.02(+1.80%) |
Apr 06, 2022 | 0.9098 | 0.9199 | 0.8900 | 0.8939 | 264,905 | -0.02(-1.75%) |
Apr 05, 2022 | 0.9300 | 0.9495 | 0.8932 | 0.9098 | 472,085 | -0.02(-1.90%) |
Apr 04, 2022 | 0.9411 | 0.9599 | 0.9114 | 0.9274 | 436,554 | -0.01(-1.24%) |
Apr 01, 2022 | 0.9420 | 0.9450 | 0.9210 | 0.9390 | 195,287 | -0.00(-0.11%) |
Mar 31, 2022 | 0.9300 | 0.9500 | 0.9220 | 0.9400 | 235,221 | +0.01(+1.08%) |
Mar 30, 2022 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 366,924 | +0.02(+1.64%) |
Mar 29, 2022 | 0.8700 | 0.9199 | 0.8700 | 0.9150 | 703,403 | -0.01(-0.54%) |
Mar 28, 2022 | 0.9400 | 0.9499 | 0.8900 | 0.9200 | 416,086 | -0.03(-3.54%) |
Mar 25, 2022 | 0.9599 | 0.9698 | 0.9301 | 0.9538 | 405,598 | -0.02(-1.65%) |
Mar 24, 2022 | 0.9866 | 0.9900 | 0.9531 | 0.9698 | 539,399 | -0.00(-0.02%) |
Mar 23, 2022 | 0.9700 | 0.9800 | 0.9451 | 0.9700 | 315,522 | +0.02(+2.63%) |
Mar 22, 2022 | 0.9590 | 0.9700 | 0.9300 | 0.9451 | 442,150 | -0.03(-3.07%) |
Mar 21, 2022 | 0.9690 | 1.000 | 0.9651 | 0.9750 | 562,035 | +0.01(+0.62%) |
Mar 18, 2022 | 0.9700 | 0.9885 | 0.9501 | 0.9690 | 408,020 | +0.01(+0.52%) |
Mar 17, 2022 | 0.9450 | 0.9800 | 0.9410 | 0.9640 | 706,608 | +0.04(+4.78%) |
Mar 16, 2022 | 0.9000 | 0.9280 | 0.8800 | 0.9200 | 663,461 | +0.00(+0.00%) |
Mar 15, 2022 | 0.9000 | 0.9264 | 0.8613 | 0.9200 | 446,617 | +0.02(+2.23%) |
Mar 14, 2022 | 0.9657 | 0.9707 | 0.8767 | 0.8999 | 827,346 | -0.11(-10.90%) |
Mar 11, 2022 | 1.050 | 1.050 | 1.000 | 1.010 | 492,898 | -0.03(-2.88%) |
Mar 10, 2022 | 1.000 | 1.040 | 0.9900 | 1.040 | 828,512 | +0.06(+5.87%) |
Mar 09, 2022 | 0.9500 | 1.010 | 0.9302 | 0.9823 | 749,687 | -0.01(-1.42%) |
Mar 08, 2022 | 0.9900 | 1.060 | 0.9711 | 0.9965 | 1,856,566 | +0.05(+5.12%) |
Mar 07, 2022 | 0.9100 | 0.9600 | 0.8983 | 0.9480 | 1,353,610 | +0.06(+6.64%) |
Mar 04, 2022 | 0.8500 | 0.8900 | 0.8454 | 0.8890 | 821,538 | +0.04(+4.22%) |
Mar 03, 2022 | 0.8624 | 0.8634 | 0.8219 | 0.8530 | 314,836 | -0.00(-0.22%) |
Mar 02, 2022 | 0.8550 | 0.8599 | 0.8304 | 0.8549 | 376,050 | -0.02(-1.74%) |