Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8700 | 0.8705 | 0.8200 | 0.8500 | 267,964 | -0.00(-0.20%) |
May 27, 2022 | 0.8000 | 0.8588 | 0.7800 | 0.8517 | 301,689 | +0.06(+7.81%) |
May 26, 2022 | 0.7300 | 0.7999 | 0.7300 | 0.7900 | 191,970 | +0.05(+6.47%) |
May 25, 2022 | 0.7341 | 0.7520 | 0.7160 | 0.7420 | 165,913 | +0.01(+1.83%) |
May 24, 2022 | 0.7600 | 0.7864 | 0.7101 | 0.7287 | 225,521 | -0.04(-5.74%) |
May 23, 2022 | 0.8400 | 0.8389 | 0.7520 | 0.7731 | 251,435 | +0.00(+0.01%) |
May 20, 2022 | 0.8500 | 0.8599 | 0.7702 | 0.7730 | 369,194 | -0.02(-2.03%) |
May 19, 2022 | 0.8100 | 0.8500 | 0.7700 | 0.7890 | 546,898 | -0.02(-1.99%) |
May 18, 2022 | 0.8600 | 0.8989 | 0.8016 | 0.8050 | 339,565 | -0.05(-5.63%) |
May 17, 2022 | 0.8200 | 0.8650 | 0.8000 | 0.8530 | 358,719 | +0.05(+6.62%) |
May 16, 2022 | 0.8334 | 0.8458 | 0.7800 | 0.8000 | 271,777 | -0.02(-1.91%) |
May 13, 2022 | 0.8200 | 0.8480 | 0.8000 | 0.8156 | 479,974 | +0.04(+5.21%) |
May 12, 2022 | 0.7500 | 0.8180 | 0.7242 | 0.7752 | 750,872 | -0.02(-2.16%) |
May 11, 2022 | 0.8600 | 0.8998 | 0.7801 | 0.7923 | 660,833 | -0.04(-5.08%) |
May 10, 2022 | 0.9200 | 0.9235 | 0.8100 | 0.8347 | 349,782 | -0.03(-3.35%) |
May 09, 2022 | 0.9000 | 0.9222 | 0.8222 | 0.8636 | 434,436 | -0.08(-8.07%) |
May 06, 2022 | 0.9796 | 0.9854 | 0.9000 | 0.9394 | 311,275 | -0.03(-2.73%) |
May 05, 2022 | 1.010 | 1.040 | 0.9500 | 0.9658 | 233,892 | -0.05(-5.31%) |
May 04, 2022 | 0.9500 | 1.030 | 0.9200 | 1.020 | 233,375 | +0.04(+4.09%) |
May 03, 2022 | 0.9600 | 0.9937 | 0.9500 | 0.9799 | 195,317 | +0.02(+2.07%) |
May 02, 2022 | 0.9400 | 0.9777 | 0.9100 | 0.9600 | 404,267 | -0.00(-0.10%) |
Apr 29, 2022 | 1.000 | 1.010 | 0.9400 | 0.9610 | 519,161 | -0.07(-6.70%) |
Apr 28, 2022 | 1.020 | 1.035 | 0.9450 | 1.030 | 511,576 | +0.03(+3.15%) |
Apr 27, 2022 | 1.030 | 1.030 | 0.9700 | 0.9985 | 449,803 | +0.02(+2.00%) |
Apr 26, 2022 | 1.060 | 1.060 | 0.9601 | 0.9789 | 405,138 | -0.06(-5.88%) |
Apr 25, 2022 | 1.030 | 1.050 | 1.010 | 1.040 | 289,635 | +0.00(+0.00%) |
Apr 22, 2022 | 1.090 | 1.113 | 1.010 | 1.040 | 535,251 | -0.05(-4.59%) |
Apr 21, 2022 | 1.130 | 1.160 | 1.070 | 1.090 | 402,228 | -0.05(-4.39%) |
Apr 20, 2022 | 1.160 | 1.160 | 1.120 | 1.140 | 231,371 | -0.01(-0.87%) |
Apr 19, 2022 | 1.120 | 1.180 | 1.120 | 1.150 | 237,805 | +0.02(+1.77%) |
Apr 18, 2022 | 1.200 | 1.210 | 1.110 | 1.130 | 584,151 | -0.06(-5.04%) |
Apr 14, 2022 | 1.240 | 1.260 | 1.180 | 1.190 | 285,039 | -0.06(-4.80%) |
Apr 13, 2022 | 1.160 | 1.260 | 1.150 | 1.250 | 293,067 | +0.08(+6.84%) |
Apr 12, 2022 | 1.230 | 1.250 | 1.141 | 1.170 | 627,846 | -0.03(-2.50%) |
Apr 11, 2022 | 1.150 | 1.230 | 1.120 | 1.200 | 589,234 | +0.01(+0.84%) |
Apr 08, 2022 | 1.310 | 1.338 | 1.171 | 1.190 | 1,202,524 | -0.11(-8.46%) |
Apr 07, 2022 | 1.440 | 1.445 | 1.300 | 1.300 | 479,613 | -0.09(-6.47%) |
Apr 06, 2022 | 1.500 | 1.520 | 1.340 | 1.390 | 831,245 | -0.14(-9.15%) |
Apr 05, 2022 | 1.610 | 1.620 | 1.520 | 1.530 | 455,724 | -0.06(-3.77%) |
Apr 04, 2022 | 1.580 | 1.620 | 1.540 | 1.590 | 574,122 | +0.03(+1.92%) |
Apr 01, 2022 | 1.500 | 1.670 | 1.500 | 1.560 | 1,361,136 | +0.05(+3.31%) |
Mar 31, 2022 | 1.530 | 1.550 | 1.430 | 1.510 | 1,008,449 | +0.04(+2.72%) |
Mar 30, 2022 | 1.550 | 1.580 | 1.445 | 1.470 | 800,774 | -0.09(-5.77%) |
Mar 29, 2022 | 1.400 | 1.590 | 1.380 | 1.560 | 1,770,124 | +0.18(+13.04%) |
Mar 28, 2022 | 1.410 | 1.450 | 1.350 | 1.380 | 639,469 | -0.05(-3.50%) |
Mar 25, 2022 | 1.430 | 1.450 | 1.370 | 1.430 | 477,767 | +0.00(+0.00%) |
Mar 24, 2022 | 1.450 | 1.480 | 1.400 | 1.430 | 646,313 | -0.01(-0.69%) |
Mar 23, 2022 | 1.450 | 1.480 | 1.360 | 1.440 | 681,421 | -0.02(-1.37%) |
Mar 22, 2022 | 1.620 | 1.630 | 1.420 | 1.460 | 1,473,207 | -0.10(-6.41%) |
Mar 21, 2022 | 1.420 | 1.560 | 1.360 | 1.560 | 1,461,004 | +0.16(+11.43%) |
Mar 18, 2022 | 1.290 | 1.400 | 1.250 | 1.400 | 655,038 | +0.12(+9.37%) |
Mar 17, 2022 | 1.190 | 1.310 | 1.190 | 1.280 | 1,031,198 | +0.09(+7.56%) |
Mar 16, 2022 | 1.160 | 1.190 | 1.090 | 1.190 | 848,462 | +0.03(+2.59%) |
Mar 15, 2022 | 1.120 | 1.170 | 1.050 | 1.160 | 1,094,553 | +0.02(+1.75%) |
Mar 14, 2022 | 1.320 | 1.340 | 1.091 | 1.140 | 1,496,511 | -0.20(-14.93%) |
Mar 11, 2022 | 1.260 | 1.480 | 1.230 | 1.340 | 4,940,102 | +0.04(+3.08%) |
Mar 10, 2022 | 1.130 | 1.320 | 1.070 | 1.300 | 2,467,105 | +0.13(+11.11%) |
Mar 09, 2022 | 1.080 | 1.180 | 1.040 | 1.170 | 2,817,331 | +0.13(+12.50%) |
Mar 08, 2022 | 1.130 | 1.340 | 1.020 | 1.040 | 10,066,716 | +0.04(+4.11%) |
Mar 07, 2022 | 1.010 | 1.059 | 0.9962 | 0.9989 | 481,374 | -0.05(-4.87%) |
Mar 04, 2022 | 1.060 | 1.060 | 1.010 | 1.050 | 399,142 | -0.01(-0.94%) |
Mar 03, 2022 | 1.100 | 1.110 | 1.040 | 1.060 | 451,858 | -0.04(-3.64%) |
Mar 02, 2022 | 1.100 | 1.100 | 1.041 | 1.100 | 625,396 | +0.03(+2.80%) |