Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8400 | 0.8750 | 0.8350 | 0.8626 | 20,164 | +0.01(+1.48%) |
May 27, 2022 | 0.8800 | 0.8800 | 0.8403 | 0.8500 | 6,306 | -0.01(-0.82%) |
May 26, 2022 | 0.8794 | 0.8794 | 0.8402 | 0.8570 | 12,495 | -0.01(-0.59%) |
May 25, 2022 | 0.8558 | 0.8823 | 0.8080 | 0.8621 | 26,703 | +0.04(+4.94%) |
May 24, 2022 | 0.8190 | 0.8790 | 0.8132 | 0.8215 | 24,405 | -0.04(-4.48%) |
May 23, 2022 | 0.8300 | 0.9284 | 0.8000 | 0.8600 | 32,537 | +0.01(+1.65%) |
May 20, 2022 | 0.8349 | 0.8691 | 0.8301 | 0.8460 | 25,212 | +0.02(+2.60%) |
May 19, 2022 | 0.8307 | 0.8517 | 0.7861 | 0.8246 | 92,253 | -0.03(-2.99%) |
May 18, 2022 | 0.8780 | 0.8780 | 0.8451 | 0.8500 | 16,690 | -0.03(-3.29%) |
May 17, 2022 | 0.8568 | 0.8920 | 0.8568 | 0.8789 | 28,027 | +0.03(+3.12%) |
May 16, 2022 | 0.8607 | 0.8680 | 0.8405 | 0.8523 | 44,100 | -0.00(-0.13%) |
May 13, 2022 | 0.8120 | 0.8782 | 0.8120 | 0.8534 | 7,577 | +0.04(+5.36%) |
May 12, 2022 | 0.8036 | 0.8185 | 0.7620 | 0.8100 | 32,797 | +0.01(+1.25%) |
May 11, 2022 | 0.9290 | 0.9290 | 0.8000 | 0.8000 | 29,192 | -0.05(-6.07%) |
May 10, 2022 | 0.9500 | 0.9770 | 0.8517 | 0.8517 | 47,304 | -0.07(-7.43%) |
May 09, 2022 | 0.9636 | 0.9643 | 0.8917 | 0.9201 | 55,306 | -0.04(-4.09%) |
May 06, 2022 | 0.8810 | 0.9608 | 0.8810 | 0.9593 | 5,191 | +0.02(+2.04%) |
May 05, 2022 | 0.9500 | 1.050 | 0.9300 | 0.9401 | 45,253 | -0.08(-8.01%) |
May 04, 2022 | 1.003 | 1.022 | 1.000 | 1.022 | 14,597 | +0.01(+1.19%) |
May 03, 2022 | 1.000 | 1.075 | 0.9961 | 1.010 | 9,843 | -0.03(-2.88%) |
May 02, 2022 | 1.020 | 1.080 | 1.020 | 1.040 | 58,911 | +0.05(+4.84%) |
Apr 29, 2022 | 1.020 | 1.050 | 0.9910 | 0.9920 | 69,757 | +0.00(+0.25%) |
Apr 28, 2022 | 0.9765 | 0.9895 | 0.9110 | 0.9895 | 21,889 | +0.03(+3.62%) |
Apr 27, 2022 | 0.8530 | 0.9549 | 0.8530 | 0.9549 | 37,367 | +0.07(+8.28%) |
Apr 26, 2022 | 0.8911 | 0.9339 | 0.8816 | 0.8819 | 41,389 | -0.00(-0.17%) |
Apr 25, 2022 | 0.9150 | 0.9232 | 0.8811 | 0.8834 | 74,406 | -0.06(-6.02%) |
Apr 22, 2022 | 0.9945 | 1.040 | 0.9310 | 0.9400 | 53,779 | -0.06(-6.00%) |
Apr 21, 2022 | 1.120 | 1.200 | 1.000 | 1.000 | 87,224 | -0.06(-6.03%) |
Apr 20, 2022 | 0.8000 | 1.064 | 0.7628 | 1.064 | 242,148 | +0.26(+32.05%) |
Apr 19, 2022 | 0.8390 | 0.8870 | 0.8000 | 0.8059 | 136,989 | -0.08(-8.81%) |
Apr 18, 2022 | 0.9000 | 0.9100 | 0.8684 | 0.8838 | 149,931 | -0.04(-4.28%) |
Apr 14, 2022 | 0.9700 | 0.9850 | 0.9060 | 0.9233 | 167,712 | -0.06(-6.44%) |
Apr 13, 2022 | 1.020 | 1.030 | 0.9800 | 0.9869 | 84,281 | -0.03(-3.25%) |
Apr 12, 2022 | 1.020 | 1.100 | 1.015 | 1.020 | 64,014 | -0.04(-3.84%) |
Apr 11, 2022 | 1.020 | 1.061 | 1.020 | 1.061 | 40,965 | +0.04(+3.99%) |
Apr 08, 2022 | 1.072 | 1.080 | 1.018 | 1.020 | 63,824 | -0.06(-5.56%) |
Apr 07, 2022 | 1.020 | 1.110 | 1.020 | 1.080 | 16,665 | +0.02(+1.89%) |
Apr 06, 2022 | 1.142 | 1.142 | 1.016 | 1.060 | 101,739 | -0.07(-6.19%) |
Apr 05, 2022 | 1.180 | 1.180 | 1.090 | 1.130 | 59,057 | -0.05(-4.24%) |
Apr 04, 2022 | 1.250 | 1.250 | 1.070 | 1.180 | 249,956 | -0.19(-13.87%) |
Apr 01, 2022 | 1.385 | 1.400 | 1.357 | 1.370 | 12,691 | -0.01(-0.72%) |
Mar 31, 2022 | 1.320 | 1.420 | 1.320 | 1.380 | 29,584 | +0.00(+0.14%) |
Mar 30, 2022 | 1.380 | 1.400 | 1.350 | 1.378 | 27,509 | -0.03(-2.26%) |
Mar 29, 2022 | 1.440 | 1.460 | 1.390 | 1.410 | 21,157 | -0.03(-2.08%) |
Mar 28, 2022 | 1.500 | 1.500 | 1.370 | 1.440 | 43,820 | +0.02(+1.41%) |
Mar 25, 2022 | 1.470 | 1.470 | 1.320 | 1.420 | 69,244 | +0.00(+0.00%) |
Mar 24, 2022 | 1.420 | 1.459 | 1.390 | 1.420 | 52,369 | +0.05(+4.03%) |
Mar 23, 2022 | 1.294 | 1.390 | 1.278 | 1.365 | 114,214 | +0.16(+12.81%) |
Mar 22, 2022 | 1.100 | 1.224 | 1.100 | 1.210 | 60,428 | +0.07(+6.14%) |
Mar 21, 2022 | 1.180 | 1.180 | 1.120 | 1.140 | 57,093 | +0.03(+2.52%) |
Mar 18, 2022 | 1.070 | 1.135 | 1.070 | 1.112 | 121,918 | +0.00(+0.34%) |
Mar 17, 2022 | 1.170 | 1.170 | 1.100 | 1.108 | 41,507 | -0.04(-3.21%) |
Mar 16, 2022 | 1.100 | 1.145 | 1.100 | 1.145 | 42,921 | +0.09(+9.05%) |
Mar 15, 2022 | 1.090 | 1.100 | 1.030 | 1.050 | 82,078 | -0.06(-5.41%) |
Mar 14, 2022 | 1.010 | 1.120 | 1.010 | 1.110 | 96,744 | -0.03(-2.63%) |
Mar 11, 2022 | 1.110 | 1.150 | 1.080 | 1.140 | 61,222 | -0.01(-0.70%) |
Mar 10, 2022 | 1.100 | 1.190 | 1.100 | 1.148 | 26,156 | -0.03(-2.30%) |
Mar 09, 2022 | 1.190 | 1.190 | 1.110 | 1.175 | 74,184 | +0.08(+7.80%) |
Mar 08, 2022 | 1.145 | 1.156 | 1.090 | 1.090 | 55,240 | -0.10(-8.40%) |
Mar 07, 2022 | 1.150 | 1.280 | 1.110 | 1.190 | 95,379 | -0.05(-4.03%) |
Mar 04, 2022 | 1.282 | 1.290 | 1.230 | 1.240 | 55,100 | -0.06(-4.98%) |
Mar 03, 2022 | 1.460 | 1.460 | 1.230 | 1.305 | 12,410 | +0.05(+4.40%) |
Mar 02, 2022 | 1.206 | 1.380 | 1.206 | 1.250 | 77,325 | +0.00(+0.12%) |