Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.7448 | 0.7536 | 0.7268 | 0.7409 | 222,839 | -0.00(-0.07%) |
May 27, 2022 | 0.7400 | 0.7600 | 0.7277 | 0.7414 | 272,980 | +0.02(+2.66%) |
May 26, 2022 | 0.7128 | 0.7400 | 0.7128 | 0.7222 | 242,660 | -0.01(-1.71%) |
May 25, 2022 | 0.7300 | 0.7400 | 0.7065 | 0.7348 | 248,715 | -0.01(-0.70%) |
May 24, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 373,164 | +0.02(+2.78%) |
May 23, 2022 | 0.7230 | 0.7430 | 0.7100 | 0.7200 | 223,227 | +0.00(+0.00%) |
May 20, 2022 | 0.7400 | 0.7402 | 0.6985 | 0.7200 | 385,724 | -0.01(-1.37%) |
May 19, 2022 | 0.6810 | 0.7398 | 0.6810 | 0.7300 | 513,074 | +0.06(+8.31%) |
May 18, 2022 | 0.7300 | 0.7300 | 0.6740 | 0.6740 | 400,993 | -0.06(-8.12%) |
May 17, 2022 | 0.7300 | 0.7423 | 0.7001 | 0.7336 | 241,907 | +0.03(+4.06%) |
May 16, 2022 | 0.7350 | 0.7423 | 0.6950 | 0.7050 | 339,111 | -0.03(-3.60%) |
May 13, 2022 | 0.7149 | 0.7548 | 0.6585 | 0.7313 | 492,302 | +0.05(+6.85%) |
May 12, 2022 | 0.7026 | 0.7300 | 0.6500 | 0.6844 | 861,967 | -0.04(-4.94%) |
May 11, 2022 | 0.7500 | 0.8181 | 0.7149 | 0.7200 | 962,884 | +0.00(+0.00%) |
May 10, 2022 | 0.7400 | 0.7600 | 0.7041 | 0.7200 | 602,939 | -0.01(-1.37%) |
May 09, 2022 | 0.8100 | 0.8100 | 0.7226 | 0.7300 | 962,847 | -0.07(-9.12%) |
May 06, 2022 | 0.8001 | 0.8260 | 0.7850 | 0.8033 | 290,040 | -0.00(-0.33%) |
May 05, 2022 | 0.8600 | 0.8755 | 0.8000 | 0.8060 | 551,580 | -0.05(-6.28%) |
May 04, 2022 | 0.8512 | 0.8600 | 0.8100 | 0.8600 | 419,934 | +0.01(+1.57%) |
May 03, 2022 | 0.8600 | 0.8635 | 0.8395 | 0.8467 | 344,714 | -0.00(-0.39%) |
May 02, 2022 | 0.9100 | 0.9100 | 0.8300 | 0.8500 | 384,901 | -0.06(-6.59%) |
Apr 29, 2022 | 0.9087 | 0.9300 | 0.8822 | 0.9100 | 440,675 | +0.00(+0.11%) |
Apr 28, 2022 | 0.8500 | 0.9120 | 0.8400 | 0.9090 | 343,536 | +0.06(+6.94%) |
Apr 27, 2022 | 0.9000 | 0.9081 | 0.8418 | 0.8500 | 637,166 | -0.03(-3.70%) |
Apr 26, 2022 | 0.9400 | 0.9409 | 0.8700 | 0.8827 | 382,724 | -0.06(-6.10%) |
Apr 25, 2022 | 0.9200 | 0.9400 | 0.8801 | 0.9400 | 677,753 | +0.00(+0.52%) |
Apr 22, 2022 | 1.020 | 1.020 | 0.9210 | 0.9351 | 1,109,174 | -0.10(-10.09%) |
Apr 21, 2022 | 1.050 | 1.067 | 1.000 | 1.040 | 806,873 | -0.02(-1.89%) |
Apr 20, 2022 | 1.060 | 1.080 | 1.034 | 1.060 | 443,486 | -0.02(-1.85%) |
Apr 19, 2022 | 1.090 | 1.140 | 1.050 | 1.080 | 920,386 | +0.01(+0.93%) |
Apr 18, 2022 | 1.060 | 1.089 | 1.050 | 1.070 | 479,320 | +0.01(+0.94%) |
Apr 14, 2022 | 1.060 | 1.070 | 1.030 | 1.060 | 589,949 | +0.01(+0.95%) |
Apr 13, 2022 | 1.040 | 1.080 | 1.040 | 1.050 | 698,658 | -0.01(-0.94%) |
Apr 12, 2022 | 1.070 | 1.090 | 1.030 | 1.060 | 699,132 | -0.03(-2.75%) |
Apr 11, 2022 | 1.100 | 1.110 | 1.060 | 1.090 | 393,614 | +0.00(+0.00%) |
Apr 08, 2022 | 1.060 | 1.090 | 1.050 | 1.090 | 449,040 | +0.04(+3.81%) |
Apr 07, 2022 | 1.070 | 1.070 | 1.030 | 1.050 | 362,030 | -0.01(-0.94%) |
Apr 06, 2022 | 1.060 | 1.070 | 1.030 | 1.060 | 367,593 | +0.01(+0.95%) |
Apr 05, 2022 | 1.070 | 1.120 | 1.020 | 1.050 | 790,753 | -0.02(-1.87%) |
Apr 04, 2022 | 1.120 | 1.140 | 1.050 | 1.070 | 853,674 | -0.06(-5.31%) |
Apr 01, 2022 | 1.060 | 1.130 | 1.060 | 1.130 | 441,329 | +0.05(+4.63%) |
Mar 31, 2022 | 1.070 | 1.110 | 1.070 | 1.080 | 370,992 | +0.01(+0.93%) |
Mar 30, 2022 | 1.050 | 1.100 | 1.050 | 1.070 | 398,807 | +0.03(+2.88%) |
Mar 29, 2022 | 1.030 | 1.060 | 1.000 | 1.040 | 563,035 | -0.02(-1.89%) |
Mar 28, 2022 | 1.070 | 1.080 | 1.020 | 1.060 | 518,842 | -0.01(-0.93%) |
Mar 25, 2022 | 1.100 | 1.110 | 1.070 | 1.070 | 378,542 | -0.05(-4.46%) |
Mar 24, 2022 | 1.190 | 1.190 | 1.090 | 1.120 | 724,053 | -0.03(-2.61%) |
Mar 23, 2022 | 1.130 | 1.190 | 1.130 | 1.150 | 684,903 | +0.00(+0.00%) |
Mar 22, 2022 | 1.160 | 1.160 | 1.120 | 1.150 | 427,295 | -0.01(-0.86%) |
Mar 21, 2022 | 1.070 | 1.200 | 1.040 | 1.160 | 1,246,329 | +0.06(+5.45%) |
Mar 18, 2022 | 1.080 | 1.130 | 1.050 | 1.100 | 2,515,916 | +0.06(+5.77%) |
Mar 17, 2022 | 1.140 | 1.150 | 1.040 | 1.040 | 1,089,246 | +0.01(+0.97%) |
Mar 16, 2022 | 1.040 | 1.113 | 1.010 | 1.030 | 1,010,451 | -0.01(-0.96%) |
Mar 15, 2022 | 1.000 | 1.070 | 0.9901 | 1.040 | 741,465 | +0.02(+1.96%) |
Mar 14, 2022 | 1.120 | 1.120 | 1.010 | 1.020 | 1,259,991 | -0.16(-13.56%) |
Mar 11, 2022 | 1.180 | 1.223 | 1.140 | 1.180 | 505,809 | -0.02(-1.67%) |
Mar 10, 2022 | 1.250 | 1.270 | 1.190 | 1.200 | 631,214 | -0.04(-3.23%) |
Mar 09, 2022 | 1.150 | 1.240 | 1.060 | 1.240 | 1,705,776 | +0.03(+2.48%) |
Mar 08, 2022 | 1.250 | 1.310 | 1.120 | 1.210 | 2,316,287 | +0.04(+3.42%) |
Mar 07, 2022 | 1.160 | 1.170 | 1.080 | 1.170 | 1,167,458 | +0.05(+4.46%) |
Mar 04, 2022 | 1.080 | 1.150 | 1.070 | 1.120 | 943,443 | +0.05(+4.67%) |
Mar 03, 2022 | 1.080 | 1.080 | 1.060 | 1.070 | 305,206 | -0.03(-2.73%) |
Mar 02, 2022 | 1.080 | 1.100 | 1.030 | 1.100 | 472,107 | +0.03(+2.33%) |