Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6303 | 0.6800 | 0.6178 | 0.6485 | 1,438,470 | +0.03(+5.26%) |
May 27, 2022 | 0.5900 | 0.6399 | 0.5811 | 0.6161 | 1,034,600 | +0.02(+3.56%) |
May 26, 2022 | 0.5900 | 0.6100 | 0.5751 | 0.5949 | 685,949 | +0.01(+1.85%) |
May 25, 2022 | 0.6100 | 0.6399 | 0.5750 | 0.5841 | 895,391 | -0.04(-5.91%) |
May 24, 2022 | 0.6100 | 0.6300 | 0.5810 | 0.6208 | 1,229,684 | -0.01(-1.46%) |
May 23, 2022 | 0.6400 | 0.6534 | 0.6101 | 0.6300 | 875,057 | +0.00(+0.00%) |
May 20, 2022 | 0.5900 | 0.6349 | 0.5800 | 0.6300 | 958,434 | +0.05(+7.75%) |
May 19, 2022 | 0.5700 | 0.6083 | 0.5700 | 0.5847 | 533,783 | +0.01(+2.35%) |
May 18, 2022 | 0.5800 | 0.6250 | 0.5712 | 0.5713 | 885,114 | -0.03(-5.49%) |
May 17, 2022 | 0.5784 | 0.6151 | 0.5686 | 0.6045 | 752,810 | +0.05(+8.68%) |
May 16, 2022 | 0.5532 | 0.5900 | 0.5495 | 0.5562 | 913,752 | -0.01(-1.30%) |
May 13, 2022 | 0.5230 | 0.5855 | 0.5230 | 0.5635 | 1,165,242 | +0.05(+10.04%) |
May 12, 2022 | 0.5000 | 0.5500 | 0.4803 | 0.5121 | 1,187,775 | +0.00(+0.83%) |
May 11, 2022 | 0.5327 | 0.5470 | 0.5000 | 0.5079 | 957,582 | -0.04(-7.23%) |
May 10, 2022 | 0.5300 | 0.5682 | 0.5143 | 0.5475 | 1,098,193 | +0.02(+4.29%) |
May 09, 2022 | 0.5500 | 0.5700 | 0.5220 | 0.5250 | 1,457,965 | -0.05(-9.14%) |
May 06, 2022 | 0.5900 | 0.6099 | 0.5550 | 0.5778 | 1,422,740 | -0.01(-2.43%) |
May 05, 2022 | 0.6300 | 0.6300 | 0.5840 | 0.5922 | 1,620,945 | -0.04(-5.97%) |
May 04, 2022 | 0.6100 | 0.6327 | 0.5812 | 0.6298 | 1,260,735 | +0.02(+2.62%) |
May 03, 2022 | 0.6400 | 0.6410 | 0.5973 | 0.6137 | 1,844,308 | -0.00(-0.74%) |
May 02, 2022 | 0.6200 | 0.6500 | 0.6000 | 0.6183 | 1,217,475 | -0.00(-0.27%) |
Apr 29, 2022 | 0.6680 | 0.6680 | 0.6200 | 0.6200 | 808,541 | -0.02(-3.22%) |
Apr 28, 2022 | 0.6600 | 0.6696 | 0.6112 | 0.6406 | 1,165,234 | -0.01(-1.14%) |
Apr 27, 2022 | 0.6549 | 0.6908 | 0.6410 | 0.6480 | 1,470,667 | +0.00(+0.36%) |
Apr 26, 2022 | 0.7000 | 0.7099 | 0.6401 | 0.6457 | 1,019,744 | -0.05(-7.25%) |
Apr 25, 2022 | 0.6900 | 0.7050 | 0.6600 | 0.6962 | 1,348,926 | +0.01(+1.29%) |
Apr 22, 2022 | 0.6990 | 0.7101 | 0.6712 | 0.6873 | 1,013,523 | -0.00(-0.39%) |
Apr 21, 2022 | 0.7312 | 0.7499 | 0.6801 | 0.6900 | 1,145,897 | -0.05(-6.50%) |
Apr 20, 2022 | 0.7700 | 0.7700 | 0.7201 | 0.7380 | 802,567 | -0.01(-1.39%) |
Apr 19, 2022 | 0.7400 | 0.7700 | 0.7310 | 0.7484 | 883,395 | +0.01(+1.14%) |
Apr 18, 2022 | 0.7900 | 0.7958 | 0.7300 | 0.7400 | 1,436,742 | -0.06(-7.04%) |
Apr 14, 2022 | 0.8400 | 0.8499 | 0.7825 | 0.7960 | 811,073 | -0.03(-4.21%) |
Apr 13, 2022 | 0.7800 | 0.8609 | 0.7735 | 0.8310 | 1,671,452 | +0.06(+7.52%) |
Apr 12, 2022 | 0.8100 | 0.8106 | 0.7620 | 0.7729 | 1,107,736 | -0.02(-2.99%) |
Apr 11, 2022 | 0.8400 | 0.8470 | 0.7800 | 0.7967 | 1,594,453 | -0.04(-4.74%) |
Apr 08, 2022 | 0.9000 | 0.9217 | 0.8301 | 0.8363 | 1,159,489 | -0.06(-6.43%) |
Apr 07, 2022 | 0.9000 | 0.9174 | 0.8800 | 0.8938 | 729,021 | -0.00(-0.48%) |
Apr 06, 2022 | 0.9000 | 0.9100 | 0.8526 | 0.8981 | 803,585 | -0.01(-0.67%) |
Apr 05, 2022 | 0.9100 | 0.9350 | 0.9000 | 0.9042 | 841,543 | -0.02(-2.25%) |
Apr 04, 2022 | 0.8900 | 0.9500 | 0.8701 | 0.9250 | 1,380,716 | +0.05(+5.23%) |
Apr 01, 2022 | 0.8600 | 0.8855 | 0.8419 | 0.8790 | 1,292,679 | +0.04(+4.92%) |
Mar 31, 2022 | 0.8800 | 0.9129 | 0.8310 | 0.8378 | 1,471,991 | -0.02(-2.63%) |
Mar 30, 2022 | 0.8807 | 0.9200 | 0.8501 | 0.8604 | 2,371,446 | -0.01(-1.62%) |
Mar 29, 2022 | 0.8800 | 0.9010 | 0.8700 | 0.8746 | 1,474,217 | +0.01(+1.30%) |
Mar 28, 2022 | 0.8769 | 0.8898 | 0.8405 | 0.8634 | 1,330,546 | -0.03(-2.82%) |
Mar 25, 2022 | 0.9200 | 0.9200 | 0.8702 | 0.8885 | 1,072,461 | -0.02(-2.39%) |
Mar 24, 2022 | 0.8800 | 0.9192 | 0.8706 | 0.9103 | 983,642 | +0.02(+2.74%) |
Mar 23, 2022 | 0.8900 | 0.9177 | 0.8800 | 0.8860 | 1,246,820 | -0.03(-3.52%) |
Mar 22, 2022 | 0.9200 | 0.9300 | 0.8900 | 0.9183 | 1,400,681 | +0.02(+1.82%) |
Mar 21, 2022 | 0.9720 | 0.9886 | 0.9000 | 0.9019 | 1,512,963 | -0.06(-6.15%) |
Mar 18, 2022 | 0.8814 | 0.9888 | 0.8814 | 0.9610 | 2,501,081 | +0.08(+8.71%) |
Mar 17, 2022 | 0.8858 | 0.9199 | 0.8500 | 0.8840 | 3,186,025 | -0.01(-1.56%) |
Mar 16, 2022 | 0.9000 | 0.9300 | 0.8600 | 0.8980 | 1,557,271 | +0.01(+0.93%) |
Mar 15, 2022 | 0.8554 | 0.8900 | 0.8362 | 0.8897 | 1,282,829 | +0.03(+4.07%) |
Mar 14, 2022 | 0.9300 | 0.9483 | 0.8400 | 0.8549 | 2,360,782 | -0.07(-7.25%) |
Mar 11, 2022 | 0.9800 | 1.000 | 0.9200 | 0.9217 | 982,509 | -0.05(-4.92%) |
Mar 10, 2022 | 0.9700 | 0.9998 | 0.9500 | 0.9694 | 1,513,019 | -0.04(-4.02%) |
Mar 09, 2022 | 0.9500 | 1.050 | 0.9500 | 1.010 | 2,470,642 | +0.08(+8.47%) |
Mar 08, 2022 | 0.9200 | 0.9798 | 0.8701 | 0.9311 | 4,308,118 | +0.01(+0.77%) |
Mar 07, 2022 | 0.9600 | 0.9651 | 0.9145 | 0.9240 | 1,481,640 | -0.04(-4.26%) |
Mar 04, 2022 | 1.060 | 1.070 | 0.9548 | 0.9651 | 2,603,647 | -0.11(-10.64%) |
Mar 03, 2022 | 1.060 | 1.110 | 1.040 | 1.080 | 2,830,841 | +0.03(+2.86%) |
Mar 02, 2022 | 1.040 | 1.070 | 1.010 | 1.050 | 1,722,868 | +0.02(+1.94%) |