Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.370 | 1.490 | 1.210 | 1.480 | 4,095,265 | -0.06(-3.90%) |
May 27, 2022 | 0.9500 | 1.610 | 0.9467 | 1.540 | 20,994,182 | +0.72(+88.08%) |
May 26, 2022 | 0.7900 | 0.8482 | 0.7701 | 0.8188 | 203,985 | +0.04(+4.57%) |
May 25, 2022 | 0.8000 | 0.8899 | 0.7563 | 0.7830 | 181,587 | -0.02(-2.13%) |
May 24, 2022 | 0.8100 | 0.8450 | 0.7520 | 0.8000 | 167,087 | -0.02(-3.02%) |
May 23, 2022 | 0.8196 | 0.8856 | 0.8001 | 0.8249 | 136,688 | -0.00(-0.04%) |
May 20, 2022 | 0.8720 | 0.9000 | 0.7600 | 0.8252 | 182,954 | -0.04(-4.37%) |
May 19, 2022 | 0.8885 | 0.9731 | 0.8201 | 0.8629 | 306,434 | -0.02(-1.91%) |
May 18, 2022 | 0.8400 | 0.9419 | 0.8100 | 0.8797 | 369,146 | +0.04(+4.50%) |
May 17, 2022 | 0.7456 | 0.9391 | 0.7456 | 0.8418 | 304,122 | +0.10(+12.90%) |
May 16, 2022 | 0.7100 | 0.7628 | 0.7100 | 0.7456 | 306,845 | +0.05(+6.56%) |
May 13, 2022 | 0.7500 | 0.8053 | 0.6902 | 0.6997 | 793,859 | -0.03(-4.36%) |
May 12, 2022 | 0.7301 | 0.7714 | 0.7026 | 0.7316 | 384,617 | +0.00(+0.21%) |
May 11, 2022 | 0.9700 | 0.9762 | 0.7149 | 0.7301 | 879,678 | -0.27(-26.99%) |
May 10, 2022 | 1.030 | 1.040 | 0.9391 | 1.000 | 277,265 | +0.01(+0.97%) |
May 09, 2022 | 1.020 | 1.020 | 0.9700 | 0.9904 | 598,283 | -0.03(-2.90%) |
May 06, 2022 | 1.070 | 1.070 | 0.9900 | 1.020 | 192,508 | -0.08(-7.27%) |
May 05, 2022 | 1.050 | 1.100 | 1.000 | 1.100 | 918,142 | +0.02(+1.85%) |
May 04, 2022 | 1.100 | 1.120 | 1.000 | 1.080 | 339,768 | -0.02(-1.82%) |
May 03, 2022 | 1.040 | 1.260 | 1.010 | 1.100 | 532,639 | +0.05(+4.76%) |
May 02, 2022 | 0.8500 | 1.070 | 0.8500 | 1.050 | 963,375 | +0.20(+23.05%) |
Apr 29, 2022 | 0.9100 | 0.9300 | 0.8500 | 0.8533 | 219,063 | -0.05(-5.25%) |
Apr 28, 2022 | 0.9000 | 0.9321 | 0.8616 | 0.9006 | 406,663 | +0.02(+2.33%) |
Apr 27, 2022 | 0.9500 | 0.9600 | 0.8800 | 0.8801 | 224,662 | -0.06(-6.06%) |
Apr 26, 2022 | 0.9849 | 1.030 | 0.9120 | 0.9369 | 332,585 | -0.07(-7.24%) |
Apr 25, 2022 | 1.000 | 1.030 | 0.9900 | 1.010 | 283,399 | +0.02(+1.51%) |
Apr 22, 2022 | 1.000 | 1.020 | 0.9614 | 0.9950 | 232,405 | -0.02(-1.49%) |
Apr 21, 2022 | 1.070 | 1.100 | 1.010 | 1.010 | 293,897 | -0.06(-5.61%) |
Apr 20, 2022 | 1.080 | 1.090 | 1.050 | 1.070 | 180,435 | +0.01(+0.94%) |
Apr 19, 2022 | 1.060 | 1.080 | 1.020 | 1.060 | 260,995 | +0.01(+0.95%) |
Apr 18, 2022 | 1.120 | 1.130 | 1.050 | 1.050 | 259,783 | -0.10(-8.70%) |
Apr 14, 2022 | 1.150 | 1.230 | 1.130 | 1.150 | 316,039 | +0.00(+0.00%) |
Apr 13, 2022 | 1.160 | 1.160 | 1.110 | 1.150 | 353,469 | -0.01(-0.86%) |
Apr 12, 2022 | 1.250 | 1.278 | 1.150 | 1.160 | 294,599 | -0.02(-1.69%) |
Apr 11, 2022 | 1.250 | 1.265 | 1.160 | 1.180 | 345,803 | -0.11(-8.53%) |
Apr 08, 2022 | 1.330 | 1.344 | 1.270 | 1.290 | 339,135 | -0.05(-3.73%) |
Apr 07, 2022 | 1.380 | 1.400 | 1.340 | 1.340 | 164,238 | -0.04(-2.90%) |
Apr 06, 2022 | 1.380 | 1.410 | 1.320 | 1.380 | 287,672 | -0.03(-2.13%) |
Apr 05, 2022 | 1.420 | 1.470 | 1.390 | 1.410 | 432,123 | -0.02(-1.40%) |
Apr 04, 2022 | 1.370 | 1.440 | 1.340 | 1.430 | 387,393 | +0.08(+5.93%) |
Apr 01, 2022 | 1.390 | 1.450 | 1.350 | 1.350 | 228,280 | -0.04(-2.88%) |
Mar 31, 2022 | 1.450 | 1.450 | 1.370 | 1.390 | 207,888 | -0.04(-2.80%) |
Mar 30, 2022 | 1.390 | 1.490 | 1.390 | 1.430 | 447,220 | +0.04(+2.88%) |
Mar 29, 2022 | 1.420 | 1.470 | 1.370 | 1.390 | 409,800 | +0.02(+1.46%) |
Mar 28, 2022 | 1.450 | 1.470 | 1.350 | 1.370 | 237,322 | -0.07(-4.86%) |
Mar 25, 2022 | 1.470 | 1.500 | 1.430 | 1.440 | 225,564 | -0.03(-2.04%) |
Mar 24, 2022 | 1.480 | 1.590 | 1.450 | 1.470 | 217,258 | +0.00(+0.00%) |
Mar 23, 2022 | 1.510 | 1.600 | 1.460 | 1.470 | 338,659 | -0.06(-3.92%) |
Mar 22, 2022 | 1.550 | 1.580 | 1.510 | 1.530 | 203,266 | +0.02(+1.32%) |
Mar 21, 2022 | 1.550 | 1.570 | 1.470 | 1.510 | 204,372 | -0.06(-3.82%) |
Mar 18, 2022 | 1.570 | 1.650 | 1.550 | 1.570 | 272,124 | +0.00(+0.00%) |
Mar 17, 2022 | 1.470 | 1.600 | 1.470 | 1.570 | 216,507 | +0.07(+4.67%) |
Mar 16, 2022 | 1.480 | 1.530 | 1.430 | 1.500 | 174,575 | +0.08(+5.63%) |
Mar 15, 2022 | 1.450 | 1.450 | 1.370 | 1.420 | 132,287 | +0.01(+0.71%) |
Mar 14, 2022 | 1.550 | 1.570 | 1.370 | 1.410 | 503,297 | -0.13(-8.44%) |
Mar 11, 2022 | 1.670 | 1.700 | 1.530 | 1.540 | 517,568 | -0.14(-8.33%) |
Mar 10, 2022 | 1.690 | 1.710 | 1.630 | 1.680 | 176,141 | -0.05(-2.89%) |
Mar 09, 2022 | 1.610 | 1.760 | 1.610 | 1.730 | 235,420 | +0.16(+10.19%) |
Mar 08, 2022 | 1.610 | 1.680 | 1.520 | 1.570 | 215,275 | +0.02(+1.29%) |
Mar 07, 2022 | 1.620 | 1.630 | 1.530 | 1.550 | 322,329 | -0.08(-4.91%) |
Mar 04, 2022 | 1.680 | 1.736 | 1.610 | 1.630 | 223,871 | -0.07(-4.12%) |
Mar 03, 2022 | 1.830 | 1.830 | 1.690 | 1.700 | 188,726 | -0.10(-5.56%) |
Mar 02, 2022 | 1.820 | 1.830 | 1.760 | 1.800 | 228,506 | +0.00(+0.00%) |