Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9900 | 1.080 | 0.9940 | 1.030 | 125,858 | +0.04(+4.09%) |
May 27, 2022 | 0.9300 | 0.9895 | 0.9300 | 0.9895 | 59,548 | +0.05(+5.14%) |
May 26, 2022 | 0.8500 | 0.9500 | 0.8347 | 0.9411 | 110,626 | +0.10(+12.04%) |
May 25, 2022 | 0.7500 | 0.8550 | 0.7500 | 0.8400 | 135,991 | +0.07(+9.80%) |
May 24, 2022 | 0.7600 | 0.8099 | 0.7310 | 0.7650 | 149,378 | -0.01(-0.68%) |
May 23, 2022 | 0.8788 | 0.8900 | 0.7611 | 0.7702 | 185,872 | -0.01(-0.64%) |
May 20, 2022 | 0.9290 | 0.9290 | 0.7752 | 0.7752 | 95,497 | -0.08(-8.84%) |
May 19, 2022 | 0.8173 | 0.9199 | 0.7574 | 0.8504 | 84,181 | +0.03(+3.58%) |
May 18, 2022 | 0.8027 | 0.8300 | 0.7900 | 0.8210 | 42,639 | -0.01(-1.08%) |
May 17, 2022 | 0.8200 | 0.8500 | 0.8090 | 0.8300 | 37,219 | +0.00(+0.55%) |
May 16, 2022 | 0.7370 | 0.8296 | 0.7370 | 0.8255 | 27,997 | +0.06(+8.32%) |
May 13, 2022 | 0.7350 | 0.8100 | 0.7350 | 0.7621 | 36,778 | -0.01(-1.37%) |
May 12, 2022 | 0.7600 | 0.7800 | 0.7250 | 0.7727 | 40,081 | +0.01(+1.31%) |
May 11, 2022 | 0.7720 | 0.7982 | 0.7500 | 0.7627 | 93,655 | -0.02(-2.42%) |
May 10, 2022 | 0.7700 | 0.7929 | 0.7211 | 0.7816 | 256,572 | +0.01(+1.51%) |
May 09, 2022 | 0.8303 | 0.8698 | 0.7579 | 0.7700 | 149,606 | -0.10(-11.48%) |
May 06, 2022 | 0.8900 | 0.9124 | 0.8566 | 0.8699 | 91,195 | -0.02(-2.28%) |
May 05, 2022 | 0.9300 | 0.9376 | 0.8900 | 0.8902 | 114,776 | -0.06(-6.57%) |
May 04, 2022 | 1.010 | 1.010 | 0.9300 | 0.9528 | 38,057 | +0.00(+0.25%) |
May 03, 2022 | 0.9400 | 1.040 | 0.9200 | 0.9504 | 81,522 | -0.01(-1.53%) |
May 02, 2022 | 0.9500 | 1.020 | 0.9500 | 0.9652 | 39,814 | +0.03(+2.68%) |
Apr 29, 2022 | 0.9800 | 1.000 | 0.9400 | 0.9400 | 80,076 | -0.06(-6.00%) |
Apr 28, 2022 | 1.020 | 1.020 | 0.9500 | 1.000 | 111,029 | +0.02(+1.55%) |
Apr 27, 2022 | 1.000 | 1.000 | 0.9802 | 0.9847 | 93,065 | -0.01(-0.54%) |
Apr 26, 2022 | 1.010 | 1.010 | 0.9800 | 0.9900 | 152,764 | -0.05(-4.81%) |
Apr 25, 2022 | 1.000 | 1.050 | 0.9800 | 1.040 | 246,125 | +0.02(+1.96%) |
Apr 22, 2022 | 1.020 | 1.060 | 1.000 | 1.020 | 136,107 | -0.01(-0.97%) |
Apr 21, 2022 | 1.050 | 1.060 | 1.010 | 1.030 | 51,244 | -0.02(-1.90%) |
Apr 20, 2022 | 1.060 | 1.060 | 1.030 | 1.050 | 96,414 | -0.01(-0.94%) |
Apr 19, 2022 | 1.010 | 1.067 | 1.010 | 1.060 | 83,160 | +0.04(+3.92%) |
Apr 18, 2022 | 1.060 | 1.060 | 1.000 | 1.020 | 372,442 | -0.06(-5.56%) |
Apr 14, 2022 | 1.100 | 1.110 | 1.060 | 1.080 | 318,055 | -0.01(-0.92%) |
Apr 13, 2022 | 1.090 | 1.100 | 1.030 | 1.090 | 269,331 | +0.00(+0.00%) |
Apr 12, 2022 | 1.100 | 1.100 | 1.080 | 1.090 | 177,296 | -0.01(-0.91%) |
Apr 11, 2022 | 1.130 | 1.150 | 1.090 | 1.100 | 213,790 | -0.05(-4.35%) |
Apr 08, 2022 | 1.110 | 1.160 | 1.100 | 1.150 | 156,072 | +0.02(+1.77%) |
Apr 07, 2022 | 1.130 | 1.150 | 1.100 | 1.130 | 142,458 | +0.00(+0.00%) |
Apr 06, 2022 | 1.150 | 1.151 | 1.080 | 1.130 | 343,701 | -0.02(-1.74%) |
Apr 05, 2022 | 1.200 | 1.210 | 1.150 | 1.150 | 518,940 | -0.07(-5.74%) |
Apr 04, 2022 | 1.160 | 1.280 | 1.160 | 1.220 | 4,204,714 | +0.11(+9.91%) |
Apr 01, 2022 | 1.140 | 1.170 | 1.110 | 1.110 | 189,950 | -0.02(-1.77%) |
Mar 31, 2022 | 1.170 | 1.200 | 1.130 | 1.130 | 116,075 | -0.06(-5.04%) |
Mar 30, 2022 | 1.150 | 1.210 | 1.150 | 1.190 | 183,743 | +0.01(+0.85%) |
Mar 29, 2022 | 1.100 | 1.190 | 1.090 | 1.180 | 194,249 | +0.06(+5.36%) |
Mar 28, 2022 | 1.130 | 1.140 | 1.080 | 1.120 | 316,273 | -0.02(-1.75%) |
Mar 25, 2022 | 1.160 | 1.200 | 1.110 | 1.140 | 339,233 | -0.03(-2.56%) |
Mar 24, 2022 | 1.210 | 1.220 | 1.170 | 1.170 | 258,333 | -0.04(-3.31%) |
Mar 23, 2022 | 1.210 | 1.260 | 1.180 | 1.210 | 304,533 | -0.01(-0.82%) |
Mar 22, 2022 | 1.370 | 1.440 | 1.150 | 1.220 | 858,586 | -0.09(-6.87%) |
Mar 21, 2022 | 1.200 | 1.330 | 1.200 | 1.310 | 518,644 | +0.11(+9.17%) |
Mar 18, 2022 | 1.310 | 1.310 | 1.200 | 1.200 | 419,263 | -0.08(-6.25%) |
Mar 17, 2022 | 1.180 | 1.280 | 1.150 | 1.280 | 437,907 | +0.13(+11.30%) |
Mar 16, 2022 | 1.130 | 1.187 | 1.110 | 1.150 | 278,330 | +0.02(+1.77%) |
Mar 15, 2022 | 1.180 | 1.240 | 1.090 | 1.130 | 304,677 | +0.04(+3.67%) |
Mar 14, 2022 | 1.210 | 1.210 | 1.080 | 1.090 | 555,905 | -0.14(-11.38%) |
Mar 11, 2022 | 1.270 | 1.280 | 1.220 | 1.230 | 152,964 | -0.05(-3.91%) |
Mar 10, 2022 | 1.270 | 1.280 | 1.210 | 1.280 | 225,922 | +0.03(+1.99%) |
Mar 09, 2022 | 1.330 | 1.330 | 1.240 | 1.255 | 301,971 | -0.05(-3.46%) |
Mar 08, 2022 | 1.400 | 1.440 | 1.210 | 1.300 | 782,944 | -0.04(-2.99%) |
Mar 07, 2022 | 1.330 | 1.370 | 1.260 | 1.340 | 789,919 | +0.15(+12.61%) |
Mar 04, 2022 | 1.230 | 1.230 | 1.140 | 1.190 | 438,788 | -0.03(-2.46%) |
Mar 03, 2022 | 1.280 | 1.280 | 1.200 | 1.220 | 218,059 | -0.02(-1.61%) |
Mar 02, 2022 | 1.260 | 1.270 | 1.220 | 1.240 | 198,867 | -0.02(-1.59%) |