Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8000 | 0.8100 | 0.7200 | 0.7646 | 785,622 | -0.04(-4.38%) |
May 27, 2022 | 0.8000 | 0.8287 | 0.7800 | 0.7996 | 691,387 | +0.01(+0.72%) |
May 26, 2022 | 0.7834 | 0.8400 | 0.7834 | 0.7939 | 476,467 | -0.01(-0.68%) |
May 25, 2022 | 0.7900 | 0.8150 | 0.7601 | 0.7993 | 288,896 | +0.03(+3.51%) |
May 24, 2022 | 0.7900 | 0.7924 | 0.7701 | 0.7722 | 240,908 | -0.03(-3.48%) |
May 23, 2022 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 267,949 | +0.03(+3.91%) |
May 20, 2022 | 0.8000 | 0.8000 | 0.7557 | 0.7699 | 341,730 | -0.02(-2.54%) |
May 19, 2022 | 0.7800 | 0.8100 | 0.7791 | 0.7900 | 237,606 | +0.04(+5.18%) |
May 18, 2022 | 0.8000 | 0.8016 | 0.7511 | 0.7511 | 198,158 | -0.06(-7.16%) |
May 17, 2022 | 0.8310 | 0.8500 | 0.8000 | 0.8090 | 187,947 | -0.00(-0.12%) |
May 16, 2022 | 0.8333 | 0.8488 | 0.8000 | 0.8100 | 178,623 | -0.05(-5.65%) |
May 13, 2022 | 0.7700 | 0.8600 | 0.7700 | 0.8585 | 802,749 | +0.11(+14.47%) |
May 12, 2022 | 0.7500 | 0.7990 | 0.7200 | 0.7500 | 625,875 | -0.02(-2.93%) |
May 11, 2022 | 0.8160 | 0.8300 | 0.7610 | 0.7726 | 479,686 | -0.05(-5.77%) |
May 10, 2022 | 0.8500 | 0.8600 | 0.7954 | 0.8199 | 545,167 | -0.01(-0.86%) |
May 09, 2022 | 0.8900 | 0.8990 | 0.8239 | 0.8270 | 581,681 | -0.07(-8.11%) |
May 06, 2022 | 0.9900 | 0.9900 | 0.8957 | 0.9000 | 633,578 | -0.12(-11.76%) |
May 05, 2022 | 1.060 | 1.080 | 1.000 | 1.020 | 362,186 | -0.03(-2.86%) |
May 04, 2022 | 1.140 | 1.140 | 1.000 | 1.050 | 1,159,184 | -0.10(-8.70%) |
May 03, 2022 | 1.120 | 1.180 | 1.110 | 1.150 | 446,039 | +0.03(+2.68%) |
May 02, 2022 | 1.160 | 1.160 | 1.120 | 1.120 | 504,136 | -0.07(-5.88%) |
Apr 29, 2022 | 1.240 | 1.280 | 1.180 | 1.190 | 912,706 | +0.01(+0.85%) |
Apr 28, 2022 | 1.150 | 1.190 | 1.090 | 1.180 | 528,962 | +0.03(+2.61%) |
Apr 27, 2022 | 1.170 | 1.215 | 1.140 | 1.150 | 405,553 | +0.02(+1.77%) |
Apr 26, 2022 | 1.210 | 1.215 | 1.120 | 1.130 | 487,615 | -0.07(-5.83%) |
Apr 25, 2022 | 1.270 | 1.270 | 1.170 | 1.200 | 908,261 | -0.11(-8.40%) |
Apr 22, 2022 | 1.330 | 1.345 | 1.280 | 1.310 | 487,125 | -0.05(-3.68%) |
Apr 21, 2022 | 1.450 | 1.450 | 1.334 | 1.360 | 446,205 | -0.07(-4.90%) |
Apr 20, 2022 | 1.430 | 1.460 | 1.395 | 1.430 | 414,747 | -0.02(-1.38%) |
Apr 19, 2022 | 1.450 | 1.480 | 1.420 | 1.450 | 444,377 | -0.01(-0.68%) |
Apr 18, 2022 | 1.510 | 1.510 | 1.450 | 1.460 | 309,335 | -0.05(-3.31%) |
Apr 14, 2022 | 1.540 | 1.540 | 1.470 | 1.510 | 441,468 | -0.02(-1.31%) |
Apr 13, 2022 | 1.440 | 1.580 | 1.440 | 1.530 | 797,310 | +0.10(+6.99%) |
Apr 12, 2022 | 1.440 | 1.480 | 1.411 | 1.430 | 337,770 | +0.00(+0.00%) |
Apr 11, 2022 | 1.520 | 1.530 | 1.420 | 1.430 | 741,528 | -0.10(-6.54%) |
Apr 08, 2022 | 1.560 | 1.590 | 1.500 | 1.530 | 1,228,860 | +0.00(+0.00%) |
Apr 07, 2022 | 1.610 | 1.630 | 1.495 | 1.530 | 840,998 | -0.08(-4.97%) |
Apr 06, 2022 | 1.590 | 1.639 | 1.565 | 1.610 | 517,724 | +0.00(+0.00%) |
Apr 05, 2022 | 1.820 | 1.820 | 1.610 | 1.610 | 1,509,218 | -0.22(-12.02%) |
Apr 04, 2022 | 1.840 | 1.850 | 1.740 | 1.830 | 910,733 | -0.02(-1.08%) |
Apr 01, 2022 | 1.780 | 1.890 | 1.740 | 1.850 | 2,081,446 | +0.18(+10.78%) |
Mar 31, 2022 | 1.610 | 1.730 | 1.600 | 1.670 | 2,082,685 | +0.06(+3.73%) |
Mar 30, 2022 | 1.570 | 1.750 | 1.570 | 1.610 | 1,284,463 | +0.05(+3.21%) |
Mar 29, 2022 | 1.590 | 1.650 | 1.550 | 1.560 | 795,913 | -0.12(-7.14%) |
Mar 28, 2022 | 1.800 | 1.800 | 1.608 | 1.680 | 955,782 | -0.12(-6.67%) |
Mar 25, 2022 | 1.840 | 1.840 | 1.750 | 1.800 | 498,619 | -0.04(-2.17%) |
Mar 24, 2022 | 1.810 | 1.885 | 1.760 | 1.840 | 453,142 | +0.06(+3.37%) |
Mar 23, 2022 | 1.800 | 1.840 | 1.770 | 1.780 | 224,914 | -0.02(-1.11%) |
Mar 22, 2022 | 1.810 | 1.870 | 1.760 | 1.800 | 448,050 | -0.02(-1.10%) |
Mar 21, 2022 | 1.770 | 1.860 | 1.770 | 1.820 | 538,800 | +0.05(+2.82%) |
Mar 18, 2022 | 1.680 | 1.830 | 1.680 | 1.770 | 640,169 | +0.09(+5.36%) |
Mar 17, 2022 | 1.680 | 1.740 | 1.652 | 1.680 | 327,536 | +0.02(+1.20%) |
Mar 16, 2022 | 1.700 | 1.700 | 1.600 | 1.660 | 425,938 | +0.02(+1.22%) |
Mar 15, 2022 | 1.570 | 1.670 | 1.560 | 1.640 | 470,748 | +0.04(+2.50%) |
Mar 14, 2022 | 1.730 | 1.740 | 1.600 | 1.600 | 893,739 | -0.20(-11.11%) |
Mar 11, 2022 | 1.850 | 1.850 | 1.750 | 1.800 | 1,332,373 | +0.00(+0.00%) |
Mar 10, 2022 | 1.870 | 1.880 | 1.710 | 1.800 | 1,233,655 | -0.06(-3.23%) |
Mar 09, 2022 | 1.710 | 1.895 | 1.660 | 1.860 | 1,396,578 | +0.08(+4.49%) |
Mar 08, 2022 | 1.920 | 2.120 | 1.740 | 1.780 | 6,257,375 | +0.14(+8.54%) |
Mar 07, 2022 | 1.720 | 1.720 | 1.560 | 1.640 | 944,469 | +0.01(+0.61%) |
Mar 04, 2022 | 1.600 | 1.680 | 1.580 | 1.630 | 490,290 | -0.05(-2.98%) |
Mar 03, 2022 | 1.800 | 1.820 | 1.515 | 1.680 | 1,506,882 | -0.09(-5.08%) |
Mar 02, 2022 | 1.600 | 1.810 | 1.550 | 1.770 | 1,215,591 | +0.21(+13.46%) |