Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.050 | 1.070 | 1.010 | 1.060 | 27,364 | +0.03(+2.91%) |
May 27, 2022 | 0.9942 | 1.030 | 0.9942 | 1.030 | 14,240 | +0.04(+4.04%) |
May 26, 2022 | 0.9700 | 1.050 | 0.9700 | 0.9900 | 93,367 | -0.01(-0.50%) |
May 25, 2022 | 0.9450 | 1.015 | 0.9450 | 0.9950 | 156,232 | +0.03(+3.24%) |
May 24, 2022 | 1.000 | 1.000 | 0.9451 | 0.9638 | 42,892 | -0.02(-2.45%) |
May 23, 2022 | 0.9849 | 0.9880 | 0.9500 | 0.9880 | 34,788 | +0.05(+4.89%) |
May 20, 2022 | 0.9100 | 0.9880 | 0.8839 | 0.9419 | 35,295 | +0.01(+1.28%) |
May 19, 2022 | 0.9500 | 0.9880 | 0.9002 | 0.9300 | 4,709 | -0.02(-2.17%) |
May 18, 2022 | 0.9600 | 0.9880 | 0.9047 | 0.9506 | 59,793 | -0.01(-0.76%) |
May 17, 2022 | 0.8800 | 0.9699 | 0.8503 | 0.9579 | 51,917 | +0.09(+10.45%) |
May 16, 2022 | 0.8800 | 0.8900 | 0.8454 | 0.8673 | 39,747 | +0.01(+1.12%) |
May 13, 2022 | 0.7980 | 0.8770 | 0.7900 | 0.8577 | 25,500 | +0.10(+12.86%) |
May 12, 2022 | 0.7801 | 0.8001 | 0.7501 | 0.7600 | 64,269 | -0.02(-2.58%) |
May 11, 2022 | 0.8200 | 0.8200 | 0.7500 | 0.7801 | 126,542 | -0.02(-2.74%) |
May 10, 2022 | 0.8418 | 0.8500 | 0.8000 | 0.8021 | 56,001 | -0.02(-1.94%) |
May 09, 2022 | 0.8900 | 0.8900 | 0.8000 | 0.8180 | 69,021 | -0.05(-5.44%) |
May 06, 2022 | 0.8900 | 0.8903 | 0.8610 | 0.8651 | 19,328 | -0.00(-0.43%) |
May 05, 2022 | 0.8980 | 0.8980 | 0.8610 | 0.8688 | 74,550 | -0.02(-2.05%) |
May 04, 2022 | 0.8853 | 0.9197 | 0.8610 | 0.8870 | 229,043 | +0.01(+0.80%) |
May 03, 2022 | 0.8700 | 0.9000 | 0.8610 | 0.8800 | 82,703 | +0.02(+2.19%) |
May 02, 2022 | 0.8700 | 0.9300 | 0.8610 | 0.8611 | 43,478 | -0.01(-0.99%) |
Apr 29, 2022 | 0.8900 | 0.8900 | 0.8610 | 0.8697 | 9,136 | -0.02(-2.06%) |
Apr 28, 2022 | 0.8900 | 0.8900 | 0.8700 | 0.8880 | 61,835 | +0.00(+0.05%) |
Apr 27, 2022 | 0.8784 | 0.9260 | 0.8700 | 0.8876 | 42,043 | +0.02(+2.02%) |
Apr 26, 2022 | 0.8800 | 0.9000 | 0.8610 | 0.8700 | 193,226 | -0.01(-1.14%) |
Apr 25, 2022 | 0.9000 | 0.9535 | 0.8800 | 0.8800 | 170,846 | -0.02(-2.22%) |
Apr 22, 2022 | 0.9447 | 0.9679 | 0.8800 | 0.9000 | 94,313 | -0.00(-0.22%) |
Apr 21, 2022 | 1.000 | 1.000 | 0.9002 | 0.9020 | 200,712 | -0.04(-4.04%) |
Apr 20, 2022 | 1.000 | 1.000 | 0.9400 | 0.9400 | 106,982 | -0.02(-2.16%) |
Apr 19, 2022 | 0.9400 | 1.010 | 0.9400 | 0.9608 | 78,472 | +0.01(+0.63%) |
Apr 18, 2022 | 1.000 | 1.000 | 0.9500 | 0.9548 | 139,148 | -0.02(-1.64%) |
Apr 14, 2022 | 1.030 | 1.050 | 0.9700 | 0.9707 | 211,392 | -0.02(-1.96%) |
Apr 13, 2022 | 0.9700 | 1.000 | 0.9320 | 0.9901 | 95,964 | +0.05(+5.33%) |
Apr 12, 2022 | 1.040 | 1.040 | 0.9108 | 0.9400 | 203,246 | -0.07(-7.18%) |
Apr 11, 2022 | 1.130 | 1.130 | 0.9820 | 1.013 | 103,779 | -0.10(-8.77%) |
Apr 08, 2022 | 1.070 | 1.120 | 1.070 | 1.110 | 18,822 | +0.02(+1.83%) |
Apr 07, 2022 | 1.160 | 1.160 | 1.000 | 1.090 | 216,941 | -0.04(-3.54%) |
Apr 06, 2022 | 1.160 | 1.180 | 1.060 | 1.130 | 166,692 | -0.05(-4.24%) |
Apr 05, 2022 | 1.310 | 1.310 | 1.160 | 1.180 | 131,857 | -0.07(-5.60%) |
Apr 04, 2022 | 1.350 | 1.385 | 1.250 | 1.250 | 203,002 | -0.10(-7.41%) |
Apr 01, 2022 | 1.680 | 1.680 | 1.310 | 1.350 | 154,534 | -0.27(-16.67%) |
Mar 31, 2022 | 1.550 | 1.750 | 1.520 | 1.620 | 48,348 | +0.02(+1.25%) |
Mar 30, 2022 | 1.730 | 1.779 | 1.550 | 1.600 | 100,335 | -0.17(-9.60%) |
Mar 29, 2022 | 1.700 | 1.800 | 1.610 | 1.770 | 41,189 | +0.05(+2.91%) |
Mar 28, 2022 | 1.890 | 1.910 | 1.690 | 1.720 | 120,614 | -0.15(-8.02%) |
Mar 25, 2022 | 1.610 | 1.890 | 1.570 | 1.870 | 583,583 | +0.27(+16.88%) |
Mar 24, 2022 | 1.400 | 1.620 | 1.400 | 1.600 | 81,640 | +0.17(+11.89%) |
Mar 23, 2022 | 1.450 | 1.490 | 1.360 | 1.430 | 104,194 | -0.03(-2.05%) |
Mar 22, 2022 | 1.420 | 1.460 | 1.334 | 1.460 | 43,280 | +0.07(+5.04%) |
Mar 21, 2022 | 1.360 | 1.420 | 1.340 | 1.390 | 79,728 | +0.00(+0.00%) |
Mar 18, 2022 | 1.290 | 1.500 | 1.290 | 1.390 | 235,158 | +0.09(+6.92%) |
Mar 17, 2022 | 1.110 | 1.310 | 1.110 | 1.300 | 247,292 | +0.15(+13.04%) |
Mar 16, 2022 | 0.9100 | 1.180 | 0.9100 | 1.150 | 208,269 | +0.23(+25.31%) |
Mar 15, 2022 | 0.9700 | 1.060 | 0.9000 | 0.9177 | 425,028 | -0.08(-8.23%) |
Mar 14, 2022 | 1.120 | 1.140 | 1.000 | 1.000 | 121,193 | -0.14(-12.28%) |
Mar 11, 2022 | 1.230 | 1.230 | 1.100 | 1.140 | 70,360 | -0.05(-4.20%) |
Mar 10, 2022 | 1.210 | 1.220 | 1.160 | 1.190 | 48,632 | -0.01(-0.83%) |
Mar 09, 2022 | 1.190 | 1.290 | 1.110 | 1.200 | 154,966 | +0.04(+3.45%) |
Mar 08, 2022 | 1.030 | 1.210 | 0.9801 | 1.160 | 313,523 | +0.12(+11.54%) |
Mar 07, 2022 | 1.050 | 1.090 | 1.025 | 1.040 | 170,361 | -0.03(-2.80%) |
Mar 04, 2022 | 1.100 | 1.120 | 1.050 | 1.070 | 147,379 | -0.01(-0.93%) |
Mar 03, 2022 | 1.110 | 1.130 | 1.060 | 1.080 | 80,562 | -0.01(-0.92%) |
Mar 02, 2022 | 1.230 | 1.230 | 1.090 | 1.090 | 240,583 | -0.13(-10.66%) |