Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9800 | 1.030 | 0.9300 | 0.9415 | 954,854 | -0.00(-0.03%) |
May 27, 2022 | 0.9400 | 1.020 | 0.9200 | 0.9418 | 642,902 | +0.03(+3.27%) |
May 26, 2022 | 0.9000 | 0.9440 | 0.8700 | 0.9120 | 323,567 | +0.00(+0.22%) |
May 25, 2022 | 0.8600 | 0.9150 | 0.8600 | 0.9100 | 338,683 | +0.03(+3.01%) |
May 24, 2022 | 0.9100 | 0.9270 | 0.8600 | 0.8834 | 364,658 | -0.05(-4.87%) |
May 23, 2022 | 0.9100 | 0.9570 | 0.8900 | 0.9286 | 740,643 | +0.01(+1.49%) |
May 20, 2022 | 0.9050 | 0.9495 | 0.8810 | 0.9150 | 374,686 | +0.00(+0.51%) |
May 19, 2022 | 0.9090 | 0.9250 | 0.8900 | 0.9104 | 154,685 | -0.02(-2.01%) |
May 18, 2022 | 0.9580 | 0.9800 | 0.9000 | 0.9291 | 305,160 | -0.06(-6.14%) |
May 17, 2022 | 0.9300 | 0.9921 | 0.9300 | 0.9899 | 424,959 | +0.07(+7.25%) |
May 16, 2022 | 0.9200 | 0.9768 | 0.9000 | 0.9230 | 455,106 | -0.01(-1.54%) |
May 13, 2022 | 0.8800 | 1.020 | 0.8782 | 0.9374 | 1,293,605 | +0.06(+6.74%) |
May 12, 2022 | 0.8800 | 0.8803 | 0.8005 | 0.8782 | 644,435 | -0.02(-1.84%) |
May 11, 2022 | 0.9500 | 0.9500 | 0.8807 | 0.8947 | 449,051 | -0.08(-8.03%) |
May 10, 2022 | 0.9400 | 0.9999 | 0.9100 | 0.9728 | 564,621 | +0.06(+6.68%) |
May 09, 2022 | 0.9300 | 0.9699 | 0.8957 | 0.9119 | 616,058 | -0.08(-7.76%) |
May 06, 2022 | 1.000 | 1.040 | 0.9512 | 0.9886 | 695,665 | -0.07(-6.74%) |
May 05, 2022 | 1.030 | 1.080 | 1.000 | 1.060 | 811,689 | -0.03(-2.75%) |
May 04, 2022 | 1.090 | 1.110 | 0.9800 | 1.090 | 866,177 | -0.03(-2.68%) |
May 03, 2022 | 0.9500 | 1.140 | 0.9495 | 1.120 | 1,209,329 | +0.10(+9.80%) |
May 02, 2022 | 1.010 | 1.080 | 1.000 | 1.020 | 901,959 | +0.00(+0.00%) |
Apr 29, 2022 | 0.9300 | 1.100 | 0.9100 | 1.020 | 3,457,066 | +0.11(+12.20%) |
Apr 28, 2022 | 0.9300 | 0.9449 | 0.8552 | 0.9091 | 3,948,792 | -0.01(-1.20%) |
Apr 27, 2022 | 0.9300 | 0.9447 | 0.9001 | 0.9201 | 449,155 | +0.01(+1.44%) |
Apr 26, 2022 | 0.9187 | 0.9599 | 0.9030 | 0.9070 | 403,079 | -0.05(-5.45%) |
Apr 25, 2022 | 0.9189 | 0.9680 | 0.9020 | 0.9593 | 448,410 | +0.06(+6.12%) |
Apr 22, 2022 | 0.9307 | 0.9400 | 0.9001 | 0.9040 | 557,085 | -0.03(-3.32%) |
Apr 21, 2022 | 0.9700 | 0.9798 | 0.9101 | 0.9350 | 631,826 | -0.04(-4.20%) |
Apr 20, 2022 | 0.9995 | 1.010 | 0.9501 | 0.9760 | 634,351 | -0.02(-2.31%) |
Apr 19, 2022 | 0.9900 | 1.030 | 0.9700 | 0.9991 | 530,525 | +0.01(+1.43%) |
Apr 18, 2022 | 1.010 | 1.150 | 0.9808 | 0.9850 | 1,164,959 | -0.06(-5.29%) |
Apr 14, 2022 | 1.080 | 1.080 | 1.010 | 1.040 | 1,208,094 | -0.06(-5.45%) |
Apr 13, 2022 | 1.100 | 1.240 | 1.060 | 1.100 | 6,224,265 | +0.08(+7.84%) |
Apr 12, 2022 | 1.070 | 1.080 | 1.000 | 1.020 | 1,938,988 | -0.03(-2.86%) |
Apr 11, 2022 | 1.120 | 1.120 | 1.030 | 1.050 | 716,884 | -0.07(-6.25%) |
Apr 08, 2022 | 1.060 | 1.140 | 1.030 | 1.120 | 1,232,951 | +0.07(+6.67%) |
Apr 07, 2022 | 1.080 | 1.090 | 1.040 | 1.050 | 552,768 | -0.04(-3.67%) |
Apr 06, 2022 | 1.110 | 1.120 | 1.010 | 1.090 | 968,168 | -0.02(-1.80%) |
Apr 05, 2022 | 1.170 | 1.190 | 1.110 | 1.110 | 809,459 | -0.09(-7.50%) |
Apr 04, 2022 | 1.180 | 1.220 | 1.140 | 1.200 | 524,951 | +0.04(+3.45%) |
Apr 01, 2022 | 1.220 | 1.240 | 1.160 | 1.160 | 799,488 | -0.07(-5.69%) |
Mar 31, 2022 | 1.200 | 1.280 | 1.164 | 1.230 | 2,552,508 | +0.06(+5.13%) |
Mar 30, 2022 | 1.290 | 1.290 | 1.160 | 1.170 | 1,258,126 | -0.10(-7.87%) |
Mar 29, 2022 | 1.180 | 1.340 | 1.180 | 1.270 | 2,143,049 | +0.05(+4.10%) |
Mar 28, 2022 | 1.210 | 1.280 | 1.180 | 1.220 | 1,667,008 | -0.01(-0.81%) |
Mar 25, 2022 | 1.240 | 1.280 | 1.170 | 1.230 | 943,254 | -0.01(-0.81%) |
Mar 24, 2022 | 1.340 | 1.340 | 1.170 | 1.240 | 1,698,174 | -0.11(-8.15%) |
Mar 23, 2022 | 1.300 | 1.400 | 1.270 | 1.350 | 3,002,836 | +0.02(+1.50%) |
Mar 22, 2022 | 1.330 | 1.450 | 1.250 | 1.330 | 14,601,569 | +0.22(+19.82%) |
Mar 21, 2022 | 1.190 | 1.190 | 1.080 | 1.110 | 1,354,788 | -0.02(-1.77%) |
Mar 18, 2022 | 1.040 | 1.190 | 1.010 | 1.130 | 1,203,557 | +0.10(+9.71%) |
Mar 17, 2022 | 0.9900 | 1.150 | 0.9600 | 1.030 | 1,908,719 | +0.04(+3.96%) |
Mar 16, 2022 | 0.9300 | 1.030 | 0.9201 | 0.9908 | 780,309 | +0.08(+8.87%) |
Mar 15, 2022 | 0.9300 | 0.9500 | 0.8808 | 0.9101 | 410,928 | -0.04(-4.34%) |
Mar 14, 2022 | 0.9500 | 1.000 | 0.9200 | 0.9514 | 386,636 | -0.01(-0.90%) |
Mar 11, 2022 | 1.050 | 1.100 | 0.9600 | 0.9600 | 932,677 | -0.11(-10.28%) |
Mar 10, 2022 | 1.080 | 1.090 | 1.050 | 1.070 | 333,404 | -0.04(-3.60%) |
Mar 09, 2022 | 1.080 | 1.140 | 1.061 | 1.110 | 446,519 | +0.06(+5.71%) |
Mar 08, 2022 | 1.070 | 1.100 | 1.000 | 1.050 | 783,160 | +0.00(+0.00%) |
Mar 07, 2022 | 1.140 | 1.160 | 1.050 | 1.050 | 886,207 | -0.10(-8.70%) |
Mar 04, 2022 | 1.170 | 1.190 | 1.130 | 1.150 | 334,580 | -0.05(-4.17%) |
Mar 03, 2022 | 1.170 | 1.220 | 1.150 | 1.200 | 422,724 | +0.01(+0.84%) |
Mar 02, 2022 | 1.260 | 1.260 | 1.160 | 1.190 | 611,507 | -0.05(-4.03%) |