Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8400 | 0.8903 | 0.8097 | 0.8189 | 150,816 | +0.05(+6.81%) |
May 27, 2022 | 0.7653 | 0.8000 | 0.7300 | 0.7667 | 95,505 | +0.03(+3.54%) |
May 26, 2022 | 0.6840 | 0.7570 | 0.6840 | 0.7405 | 124,831 | +0.07(+10.36%) |
May 25, 2022 | 0.6823 | 0.6823 | 0.6677 | 0.6710 | 37,442 | -0.01(-1.50%) |
May 24, 2022 | 0.7002 | 0.7002 | 0.6500 | 0.6812 | 97,783 | -0.00(-0.55%) |
May 23, 2022 | 0.6600 | 0.7370 | 0.6117 | 0.6850 | 107,778 | +0.01(+1.39%) |
May 20, 2022 | 0.6774 | 0.6850 | 0.6357 | 0.6756 | 76,846 | +0.02(+2.36%) |
May 19, 2022 | 0.6526 | 0.6970 | 0.6500 | 0.6600 | 251,582 | +0.00(+0.36%) |
May 18, 2022 | 0.7080 | 0.7200 | 0.6500 | 0.6576 | 477,875 | -0.08(-10.75%) |
May 17, 2022 | 0.7400 | 0.7590 | 0.6949 | 0.7368 | 139,854 | +0.03(+4.30%) |
May 16, 2022 | 0.6899 | 0.7265 | 0.6790 | 0.7064 | 170,461 | +0.02(+3.27%) |
May 13, 2022 | 0.6780 | 0.6960 | 0.6420 | 0.6840 | 244,882 | +0.10(+17.87%) |
May 12, 2022 | 0.6160 | 0.6262 | 0.5668 | 0.5803 | 440,180 | -0.06(-9.75%) |
May 11, 2022 | 0.6709 | 0.7026 | 0.6100 | 0.6430 | 528,029 | -0.02(-3.09%) |
May 10, 2022 | 0.7065 | 0.7227 | 0.6330 | 0.6635 | 148,719 | +0.04(+5.99%) |
May 09, 2022 | 0.6800 | 0.7160 | 0.6260 | 0.6260 | 207,602 | -0.13(-17.64%) |
May 06, 2022 | 0.7639 | 0.7890 | 0.7003 | 0.7601 | 150,018 | +0.00(+0.01%) |
May 05, 2022 | 0.8500 | 0.8500 | 0.7369 | 0.7600 | 172,622 | -0.03(-3.80%) |
May 04, 2022 | 0.7810 | 0.8345 | 0.7621 | 0.7900 | 266,280 | +0.05(+7.28%) |
May 03, 2022 | 0.6795 | 0.7509 | 0.6795 | 0.7364 | 154,785 | +0.07(+9.91%) |
May 02, 2022 | 0.6768 | 0.6793 | 0.6049 | 0.6700 | 321,378 | +0.00(+0.49%) |
Apr 29, 2022 | 0.6994 | 0.7300 | 0.6600 | 0.6667 | 129,366 | -0.03(-3.66%) |
Apr 28, 2022 | 0.7060 | 0.7260 | 0.6533 | 0.6920 | 215,904 | -0.02(-2.54%) |
Apr 27, 2022 | 0.7671 | 0.7671 | 0.7000 | 0.7100 | 184,621 | -0.03(-3.92%) |
Apr 26, 2022 | 0.7530 | 0.7790 | 0.7178 | 0.7390 | 150,440 | -0.03(-3.27%) |
Apr 25, 2022 | 0.7400 | 0.7900 | 0.6888 | 0.7640 | 265,823 | +0.00(+0.33%) |
Apr 22, 2022 | 0.8252 | 0.8481 | 0.7555 | 0.7615 | 323,439 | -0.09(-10.19%) |
Apr 21, 2022 | 0.9900 | 0.9900 | 0.8156 | 0.8479 | 275,636 | -0.09(-9.80%) |
Apr 20, 2022 | 0.9000 | 0.9558 | 0.8701 | 0.9400 | 146,022 | +0.06(+6.58%) |
Apr 19, 2022 | 1.000 | 1.000 | 0.8761 | 0.8820 | 263,062 | -0.09(-9.17%) |
Apr 18, 2022 | 1.070 | 1.070 | 0.9508 | 0.9710 | 258,845 | -0.03(-2.90%) |
Apr 14, 2022 | 1.030 | 1.030 | 0.9800 | 1.000 | 308,998 | +0.00(+0.00%) |
Apr 13, 2022 | 0.9901 | 1.020 | 0.9790 | 1.000 | 323,063 | +0.05(+5.04%) |
Apr 12, 2022 | 0.9467 | 0.9636 | 0.9290 | 0.9520 | 315,735 | +0.01(+0.80%) |
Apr 11, 2022 | 0.9892 | 1.080 | 0.9210 | 0.9444 | 236,579 | -0.03(-3.49%) |
Apr 08, 2022 | 0.9945 | 1.030 | 0.9669 | 0.9786 | 305,998 | +0.03(+3.01%) |
Apr 07, 2022 | 0.9198 | 0.9626 | 0.8900 | 0.9500 | 308,703 | +0.04(+4.52%) |
Apr 06, 2022 | 0.9092 | 0.9400 | 0.8700 | 0.9089 | 266,815 | -0.00(-0.08%) |
Apr 05, 2022 | 0.8566 | 0.9300 | 0.8370 | 0.9096 | 679,263 | +0.08(+9.22%) |
Apr 04, 2022 | 0.9500 | 0.9513 | 0.8328 | 0.8328 | 364,166 | -0.05(-5.69%) |
Apr 01, 2022 | 0.9000 | 0.9091 | 0.8500 | 0.8830 | 101,117 | -0.01(-0.57%) |
Mar 31, 2022 | 0.9379 | 0.9800 | 0.8800 | 0.8881 | 278,637 | -0.04(-3.90%) |
Mar 30, 2022 | 0.9400 | 0.9514 | 0.8800 | 0.9241 | 344,952 | +0.00(+0.45%) |
Mar 29, 2022 | 0.9257 | 0.9319 | 0.8500 | 0.9200 | 551,131 | +0.03(+2.93%) |
Mar 28, 2022 | 0.8670 | 0.9381 | 0.7702 | 0.8938 | 385,482 | +0.01(+1.11%) |
Mar 25, 2022 | 0.8920 | 0.9200 | 0.8600 | 0.8840 | 238,096 | +0.03(+3.56%) |
Mar 24, 2022 | 0.8580 | 0.8580 | 0.7750 | 0.8536 | 193,964 | +0.06(+8.06%) |
Mar 23, 2022 | 0.7650 | 0.8141 | 0.7602 | 0.7899 | 158,265 | +0.04(+6.03%) |
Mar 22, 2022 | 0.6967 | 0.7450 | 0.6768 | 0.7450 | 103,428 | +0.07(+9.74%) |
Mar 21, 2022 | 0.6741 | 0.7200 | 0.6627 | 0.6789 | 153,163 | +0.01(+1.19%) |
Mar 18, 2022 | 0.6834 | 0.6847 | 0.6510 | 0.6709 | 84,051 | +0.01(+0.89%) |
Mar 17, 2022 | 0.6160 | 0.6650 | 0.6160 | 0.6650 | 134,788 | +0.05(+8.13%) |
Mar 16, 2022 | 0.6400 | 0.6600 | 0.6001 | 0.6150 | 135,905 | -0.00(-0.02%) |
Mar 15, 2022 | 0.5824 | 0.6300 | 0.5604 | 0.6151 | 148,865 | -0.00(-0.79%) |
Mar 14, 2022 | 0.6430 | 0.6954 | 0.6107 | 0.6200 | 99,942 | -0.07(-10.21%) |
Mar 11, 2022 | 0.7100 | 0.7290 | 0.6900 | 0.6905 | 89,258 | -0.02(-2.18%) |
Mar 10, 2022 | 0.7217 | 0.7563 | 0.6900 | 0.7059 | 122,306 | +0.00(+0.70%) |
Mar 09, 2022 | 0.6626 | 0.7226 | 0.6626 | 0.7010 | 132,813 | +0.03(+4.85%) |
Mar 08, 2022 | 0.6269 | 0.6866 | 0.6269 | 0.6686 | 98,141 | +0.05(+8.28%) |
Mar 07, 2022 | 0.6612 | 0.6705 | 0.6175 | 0.6175 | 177,603 | +0.03(+5.54%) |
Mar 04, 2022 | 0.5220 | 0.5852 | 0.5220 | 0.5851 | 307,855 | -0.03(-5.48%) |
Mar 03, 2022 | 0.6600 | 0.6800 | 0.6111 | 0.6190 | 82,057 | -0.04(-6.44%) |
Mar 02, 2022 | 0.6730 | 0.7099 | 0.6126 | 0.6616 | 181,614 | +0.00(+0.44%) |