Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.170 | 1.390 | 1.170 | 1.370 | 838,475 | +0.24(+21.24%) |
May 27, 2022 | 1.160 | 1.180 | 1.130 | 1.130 | 233,995 | -0.03(-2.59%) |
May 26, 2022 | 1.150 | 1.180 | 1.130 | 1.160 | 212,043 | +0.08(+7.41%) |
May 25, 2022 | 1.010 | 1.110 | 1.010 | 1.080 | 104,434 | +0.01(+0.93%) |
May 24, 2022 | 1.140 | 1.140 | 1.070 | 1.070 | 120,776 | -0.09(-7.76%) |
May 23, 2022 | 1.190 | 1.200 | 1.130 | 1.160 | 47,216 | -0.03(-2.52%) |
May 20, 2022 | 1.190 | 1.280 | 1.120 | 1.190 | 190,522 | +0.04(+3.48%) |
May 19, 2022 | 1.140 | 1.200 | 1.080 | 1.150 | 93,711 | +0.03(+2.68%) |
May 18, 2022 | 1.260 | 1.260 | 1.120 | 1.120 | 180,138 | -0.07(-5.88%) |
May 17, 2022 | 1.060 | 1.190 | 1.050 | 1.190 | 286,548 | +0.16(+15.53%) |
May 16, 2022 | 1.100 | 1.100 | 1.020 | 1.030 | 178,812 | -0.08(-7.21%) |
May 13, 2022 | 1.060 | 1.160 | 1.040 | 1.110 | 422,797 | +0.05(+4.72%) |
May 12, 2022 | 1.030 | 1.100 | 1.030 | 1.060 | 126,195 | +0.01(+0.95%) |
May 11, 2022 | 1.150 | 1.180 | 1.030 | 1.050 | 276,214 | -0.05(-4.55%) |
May 10, 2022 | 1.050 | 1.150 | 1.050 | 1.100 | 79,471 | +0.03(+2.80%) |
May 09, 2022 | 1.110 | 1.140 | 1.023 | 1.070 | 284,987 | -0.07(-6.14%) |
May 06, 2022 | 1.170 | 1.200 | 1.120 | 1.140 | 352,864 | -0.02(-1.72%) |
May 05, 2022 | 1.260 | 1.380 | 1.150 | 1.160 | 379,680 | -0.10(-7.94%) |
May 04, 2022 | 1.250 | 1.280 | 1.180 | 1.260 | 183,708 | +0.00(+0.00%) |
May 03, 2022 | 1.200 | 1.300 | 1.200 | 1.260 | 235,303 | +0.06(+5.00%) |
May 02, 2022 | 1.270 | 1.300 | 1.200 | 1.200 | 258,532 | -0.09(-6.98%) |
Apr 29, 2022 | 1.460 | 1.490 | 1.290 | 1.290 | 751,065 | -0.14(-9.79%) |
Apr 28, 2022 | 1.430 | 1.510 | 1.390 | 1.430 | 378,079 | +0.01(+0.70%) |
Apr 27, 2022 | 1.390 | 1.470 | 1.360 | 1.420 | 437,596 | +0.03(+2.16%) |
Apr 26, 2022 | 1.420 | 1.520 | 1.350 | 1.390 | 775,677 | -0.06(-4.14%) |
Apr 25, 2022 | 1.530 | 1.590 | 1.330 | 1.450 | 1,292,177 | +0.00(+0.00%) |
Apr 22, 2022 | 1.350 | 1.620 | 1.340 | 1.450 | 2,340,218 | +0.11(+8.21%) |
Apr 21, 2022 | 1.410 | 1.450 | 1.300 | 1.340 | 425,072 | -0.07(-4.96%) |
Apr 20, 2022 | 1.240 | 1.410 | 1.232 | 1.410 | 880,177 | +0.22(+18.49%) |
Apr 19, 2022 | 1.220 | 1.350 | 1.160 | 1.190 | 875,609 | +0.00(+0.00%) |
Apr 18, 2022 | 1.220 | 1.254 | 1.160 | 1.190 | 276,204 | -0.07(-5.56%) |
Apr 14, 2022 | 1.130 | 1.285 | 1.130 | 1.260 | 1,176,131 | +0.16(+14.55%) |
Apr 13, 2022 | 0.9900 | 1.167 | 0.9909 | 1.100 | 883,120 | +0.13(+13.40%) |
Apr 12, 2022 | 0.9000 | 0.9900 | 0.9000 | 0.9700 | 567,801 | +0.06(+7.03%) |
Apr 11, 2022 | 0.8160 | 0.9400 | 0.8160 | 0.9063 | 815,309 | +0.11(+13.29%) |
Apr 08, 2022 | 0.8000 | 0.8400 | 0.7901 | 0.8000 | 71,428 | -0.00(-0.25%) |
Apr 07, 2022 | 0.8422 | 0.8422 | 0.7600 | 0.8020 | 209,341 | -0.01(-1.23%) |
Apr 06, 2022 | 0.8425 | 0.8600 | 0.8100 | 0.8120 | 244,029 | -0.01(-1.13%) |
Apr 05, 2022 | 0.9150 | 0.9200 | 0.8132 | 0.8213 | 327,170 | -0.11(-11.69%) |
Apr 04, 2022 | 0.8600 | 0.9500 | 0.8500 | 0.9300 | 1,013,560 | +0.07(+8.73%) |
Apr 01, 2022 | 0.8700 | 0.8800 | 0.8100 | 0.8553 | 253,849 | +0.01(+1.22%) |
Mar 31, 2022 | 0.8500 | 0.8650 | 0.8016 | 0.8450 | 116,680 | -0.00(-0.58%) |
Mar 30, 2022 | 0.8300 | 0.8700 | 0.8300 | 0.8499 | 90,217 | +0.02(+2.40%) |
Mar 29, 2022 | 0.8500 | 0.8800 | 0.8201 | 0.8300 | 131,038 | -0.01(-1.38%) |
Mar 28, 2022 | 0.8400 | 0.8780 | 0.8370 | 0.8416 | 130,415 | +0.01(+0.60%) |
Mar 25, 2022 | 0.8200 | 0.8500 | 0.8000 | 0.8366 | 134,436 | +0.01(+0.80%) |
Mar 24, 2022 | 0.8300 | 0.8600 | 0.8066 | 0.8300 | 293,628 | -0.04(-4.05%) |
Mar 23, 2022 | 0.8400 | 0.9600 | 0.8200 | 0.8650 | 1,728,719 | +0.03(+2.98%) |
Mar 22, 2022 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 252,838 | +0.00(+0.00%) |
Mar 21, 2022 | 0.8800 | 0.9000 | 0.8000 | 0.8400 | 481,370 | +0.07(+8.79%) |
Mar 18, 2022 | 0.7000 | 0.8099 | 0.7000 | 0.7721 | 472,463 | +0.04(+5.93%) |
Mar 17, 2022 | 0.7200 | 0.7500 | 0.7102 | 0.7289 | 138,367 | -0.00(-0.15%) |
Mar 16, 2022 | 0.7500 | 0.7500 | 0.6453 | 0.7300 | 676,338 | +0.09(+14.76%) |
Mar 15, 2022 | 0.6700 | 0.6939 | 0.6300 | 0.6361 | 497,209 | -0.06(-8.42%) |
Mar 14, 2022 | 0.7500 | 0.7500 | 0.6800 | 0.6946 | 474,860 | -0.09(-11.67%) |
Mar 11, 2022 | 0.8300 | 0.8300 | 0.7700 | 0.7864 | 182,029 | -0.01(-1.71%) |
Mar 10, 2022 | 0.7854 | 0.8568 | 0.7854 | 0.8001 | 253,868 | -0.01(-1.12%) |
Mar 09, 2022 | 0.8400 | 0.8401 | 0.8000 | 0.8092 | 250,693 | +0.01(+1.79%) |
Mar 08, 2022 | 0.7790 | 0.8500 | 0.7500 | 0.7950 | 296,691 | -0.00(-0.28%) |
Mar 07, 2022 | 0.7412 | 0.8300 | 0.7400 | 0.7972 | 379,566 | +0.01(+0.63%) |
Mar 04, 2022 | 0.8399 | 0.8600 | 0.7700 | 0.7922 | 204,299 | -0.05(-5.41%) |
Mar 03, 2022 | 0.8100 | 0.8991 | 0.8100 | 0.8375 | 416,019 | +0.04(+4.69%) |
Mar 02, 2022 | 0.7800 | 0.8200 | 0.7200 | 0.8000 | 317,579 | +0.03(+3.83%) |