Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.050 | 1.170 | 1.010 | 1.140 | 134,548 | +0.07(+6.87%) |
May 27, 2022 | 1.020 | 1.110 | 1.020 | 1.067 | 41,518 | -0.01(-1.23%) |
May 26, 2022 | 1.140 | 1.150 | 1.060 | 1.080 | 72,193 | -0.06(-5.25%) |
May 25, 2022 | 1.040 | 1.143 | 1.000 | 1.140 | 137,717 | +0.10(+9.61%) |
May 24, 2022 | 0.9300 | 1.080 | 0.8785 | 1.040 | 103,682 | +0.08(+8.33%) |
May 23, 2022 | 0.9500 | 1.029 | 0.9000 | 0.9600 | 107,520 | +0.04(+4.26%) |
May 20, 2022 | 0.8000 | 0.9656 | 0.8000 | 0.9208 | 141,029 | +0.13(+16.48%) |
May 19, 2022 | 0.6500 | 0.8600 | 0.6500 | 0.7905 | 463,943 | +0.18(+29.57%) |
May 18, 2022 | 0.5700 | 0.6300 | 0.5700 | 0.6101 | 42,452 | +0.04(+7.04%) |
May 17, 2022 | 0.5800 | 0.5898 | 0.5376 | 0.5700 | 34,075 | -0.01(-2.06%) |
May 16, 2022 | 0.5400 | 0.5953 | 0.5325 | 0.5820 | 66,506 | +0.05(+9.81%) |
May 13, 2022 | 0.5400 | 0.5400 | 0.5101 | 0.5300 | 104,779 | -0.01(-1.74%) |
May 12, 2022 | 0.5479 | 0.5479 | 0.5202 | 0.5394 | 36,889 | +0.01(+1.75%) |
May 11, 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5301 | 44,949 | -0.03(-5.76%) |
May 10, 2022 | 0.6200 | 0.6396 | 0.5600 | 0.5625 | 35,392 | -0.03(-5.46%) |
May 09, 2022 | 0.6208 | 0.6575 | 0.5950 | 0.5950 | 102,134 | -0.05(-7.03%) |
May 06, 2022 | 0.7000 | 0.7000 | 0.5611 | 0.6400 | 105,019 | -0.08(-11.11%) |
May 05, 2022 | 0.7100 | 0.7500 | 0.6800 | 0.7200 | 135,131 | +0.01(+1.97%) |
May 04, 2022 | 0.7100 | 0.7506 | 0.7061 | 0.7061 | 27,461 | -0.01(-1.96%) |
May 03, 2022 | 0.7310 | 0.7341 | 0.7000 | 0.7202 | 21,033 | -0.02(-2.09%) |
May 02, 2022 | 0.7490 | 0.7490 | 0.6628 | 0.7356 | 32,777 | -0.03(-4.47%) |
Apr 29, 2022 | 0.8060 | 0.8060 | 0.7500 | 0.7700 | 19,080 | -0.01(-0.68%) |
Apr 28, 2022 | 0.7789 | 0.8000 | 0.7230 | 0.7753 | 53,078 | -0.00(-0.15%) |
Apr 27, 2022 | 0.7509 | 0.8269 | 0.7509 | 0.7765 | 79,164 | +0.03(+3.56%) |
Apr 26, 2022 | 0.8800 | 0.8800 | 0.6621 | 0.7498 | 145,160 | -0.13(-14.80%) |
Apr 25, 2022 | 1.000 | 1.030 | 0.8700 | 0.8800 | 166,239 | -0.12(-12.00%) |
Apr 22, 2022 | 1.030 | 1.030 | 1.000 | 1.000 | 61,817 | -0.03(-2.91%) |
Apr 21, 2022 | 0.9998 | 1.090 | 0.9998 | 1.030 | 283,411 | -0.01(-0.69%) |
Apr 20, 2022 | 1.030 | 1.060 | 1.000 | 1.037 | 15,879 | +0.01(+0.70%) |
Apr 19, 2022 | 1.000 | 1.040 | 1.000 | 1.030 | 27,103 | +0.01(+0.98%) |
Apr 18, 2022 | 1.040 | 1.040 | 1.000 | 1.020 | 56,180 | -0.02(-1.92%) |
Apr 14, 2022 | 1.030 | 1.080 | 1.020 | 1.040 | 75,803 | -0.01(-0.95%) |
Apr 13, 2022 | 1.010 | 1.080 | 1.010 | 1.050 | 76,768 | +0.03(+2.44%) |
Apr 12, 2022 | 1.050 | 1.050 | 1.010 | 1.025 | 65,781 | -0.02(-1.91%) |
Apr 11, 2022 | 1.010 | 1.120 | 1.000 | 1.045 | 311,162 | +0.02(+2.45%) |
Apr 08, 2022 | 1.020 | 1.040 | 1.010 | 1.020 | 64,650 | -0.01(-0.97%) |
Apr 07, 2022 | 1.030 | 1.090 | 1.010 | 1.030 | 88,364 | +0.01(+0.98%) |
Apr 06, 2022 | 1.060 | 1.070 | 1.010 | 1.020 | 129,160 | -0.06(-5.56%) |
Apr 05, 2022 | 1.120 | 1.120 | 1.060 | 1.080 | 54,982 | -0.01(-0.92%) |
Apr 04, 2022 | 1.050 | 1.120 | 1.050 | 1.090 | 131,806 | +0.01(+0.93%) |
Apr 01, 2022 | 1.090 | 1.120 | 1.030 | 1.080 | 131,808 | -0.02(-1.82%) |
Mar 31, 2022 | 1.120 | 1.160 | 1.086 | 1.100 | 223,728 | -0.02(-1.79%) |
Mar 30, 2022 | 1.150 | 1.180 | 1.090 | 1.120 | 327,449 | -0.05(-4.27%) |
Mar 29, 2022 | 1.200 | 1.230 | 1.080 | 1.170 | 810,294 | -0.01(-0.85%) |
Mar 28, 2022 | 1.750 | 1.750 | 1.106 | 1.180 | 2,306,017 | -1.04(-46.85%) |
Mar 25, 2022 | 2.330 | 2.450 | 2.218 | 2.220 | 56,665 | -0.02(-0.89%) |
Mar 24, 2022 | 2.170 | 2.270 | 2.050 | 2.240 | 20,033 | +0.06(+2.75%) |
Mar 23, 2022 | 2.050 | 2.180 | 2.000 | 2.180 | 16,966 | +0.13(+6.34%) |
Mar 22, 2022 | 2.036 | 2.070 | 2.000 | 2.050 | 11,837 | +0.03(+1.49%) |
Mar 21, 2022 | 2.020 | 2.070 | 1.950 | 2.020 | 15,047 | +0.00(+0.00%) |
Mar 18, 2022 | 1.850 | 2.020 | 1.850 | 2.020 | 68,759 | +0.12(+6.32%) |
Mar 17, 2022 | 1.970 | 1.970 | 1.900 | 1.900 | 15,667 | +0.05(+2.70%) |
Mar 16, 2022 | 1.920 | 1.950 | 1.850 | 1.850 | 22,088 | -0.07(-3.65%) |
Mar 15, 2022 | 1.890 | 1.970 | 1.800 | 1.920 | 22,601 | +0.02(+1.05%) |
Mar 14, 2022 | 1.860 | 1.930 | 1.860 | 1.900 | 18,128 | +0.02(+1.06%) |
Mar 11, 2022 | 1.720 | 1.940 | 1.621 | 1.880 | 22,772 | +0.16(+9.30%) |
Mar 10, 2022 | 1.850 | 1.850 | 1.700 | 1.720 | 36,273 | -0.09(-4.97%) |
Mar 09, 2022 | 1.870 | 2.020 | 1.810 | 1.810 | 39,285 | -0.05(-2.69%) |
Mar 08, 2022 | 1.920 | 1.920 | 1.808 | 1.860 | 29,033 | -0.09(-4.62%) |
Mar 07, 2022 | 1.960 | 2.070 | 1.940 | 1.950 | 33,449 | -0.08(-3.94%) |
Mar 04, 2022 | 2.110 | 2.110 | 1.970 | 2.030 | 20,170 | +0.04(+2.01%) |
Mar 03, 2022 | 1.940 | 2.090 | 1.940 | 1.990 | 14,997 | +0.08(+4.19%) |
Mar 02, 2022 | 2.000 | 2.063 | 1.910 | 1.910 | 34,443 | -0.04(-2.05%) |