Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8100 | 0.8349 | 0.7575 | 0.7700 | 739,186 | -0.03(-3.95%) |
May 27, 2022 | 0.8296 | 0.8400 | 0.7949 | 0.8017 | 375,084 | -0.01(-1.43%) |
May 26, 2022 | 0.7939 | 0.8292 | 0.7800 | 0.8133 | 462,368 | +0.03(+3.25%) |
May 25, 2022 | 0.7389 | 0.7877 | 0.7100 | 0.7877 | 500,924 | +0.05(+7.46%) |
May 24, 2022 | 0.7350 | 0.7598 | 0.7251 | 0.7330 | 711,647 | +0.00(+0.41%) |
May 23, 2022 | 0.7600 | 0.7700 | 0.7250 | 0.7300 | 601,188 | -0.02(-2.21%) |
May 20, 2022 | 0.8000 | 0.8000 | 0.7222 | 0.7465 | 785,620 | -0.02(-2.42%) |
May 19, 2022 | 0.7500 | 0.7950 | 0.7500 | 0.7650 | 981,219 | +0.02(+2.68%) |
May 18, 2022 | 0.7882 | 0.7998 | 0.7250 | 0.7450 | 804,445 | -0.07(-8.02%) |
May 17, 2022 | 0.8800 | 0.8800 | 0.7806 | 0.8100 | 1,318,591 | -0.06(-6.62%) |
May 16, 2022 | 0.8500 | 0.8883 | 0.8214 | 0.8674 | 675,133 | +0.02(+2.77%) |
May 13, 2022 | 0.7800 | 0.9000 | 0.7500 | 0.8440 | 2,011,862 | +0.04(+5.50%) |
May 12, 2022 | 0.8700 | 0.8800 | 0.7900 | 0.8000 | 1,899,278 | -0.07(-8.05%) |
May 11, 2022 | 0.9100 | 0.9580 | 0.8700 | 0.8700 | 1,043,623 | -0.05(-5.56%) |
May 10, 2022 | 0.9534 | 0.9700 | 0.8900 | 0.9212 | 728,593 | -0.03(-3.03%) |
May 09, 2022 | 1.010 | 1.010 | 0.9248 | 0.9500 | 776,627 | -0.09(-8.65%) |
May 06, 2022 | 1.070 | 1.079 | 1.020 | 1.040 | 516,910 | -0.02(-1.89%) |
May 05, 2022 | 1.180 | 1.190 | 1.050 | 1.060 | 962,111 | -0.12(-10.17%) |
May 04, 2022 | 1.130 | 1.180 | 1.070 | 1.180 | 586,288 | +0.05(+4.42%) |
May 03, 2022 | 1.110 | 1.140 | 1.090 | 1.130 | 559,244 | +0.04(+3.67%) |
May 02, 2022 | 1.030 | 1.100 | 1.020 | 1.090 | 814,809 | +0.00(+0.00%) |
Apr 29, 2022 | 1.190 | 1.200 | 1.060 | 1.090 | 1,814,060 | -0.08(-6.84%) |
Apr 28, 2022 | 1.100 | 1.180 | 1.060 | 1.170 | 882,996 | +0.10(+9.35%) |
Apr 27, 2022 | 1.080 | 1.120 | 1.070 | 1.070 | 811,485 | -0.04(-3.60%) |
Apr 26, 2022 | 1.190 | 1.190 | 1.100 | 1.110 | 1,167,991 | -0.06(-5.13%) |
Apr 25, 2022 | 1.200 | 1.220 | 1.150 | 1.170 | 1,764,790 | -0.12(-9.30%) |
Apr 22, 2022 | 1.290 | 1.300 | 1.235 | 1.290 | 1,217,391 | -0.04(-3.01%) |
Apr 21, 2022 | 1.380 | 1.380 | 1.290 | 1.330 | 1,358,608 | -0.05(-3.62%) |
Apr 20, 2022 | 1.410 | 1.410 | 1.355 | 1.380 | 762,095 | -0.03(-2.13%) |
Apr 19, 2022 | 1.450 | 1.450 | 1.380 | 1.410 | 798,018 | -0.06(-4.08%) |
Apr 18, 2022 | 1.560 | 1.570 | 1.460 | 1.470 | 1,355,793 | -0.05(-3.29%) |
Apr 14, 2022 | 1.550 | 1.560 | 1.480 | 1.520 | 813,077 | -0.02(-1.30%) |
Apr 13, 2022 | 1.510 | 1.565 | 1.460 | 1.540 | 1,089,225 | +0.04(+2.67%) |
Apr 12, 2022 | 1.460 | 1.540 | 1.430 | 1.500 | 1,249,316 | +0.08(+5.63%) |
Apr 11, 2022 | 1.460 | 1.490 | 1.385 | 1.420 | 1,466,231 | -0.02(-1.39%) |
Apr 08, 2022 | 1.420 | 1.450 | 1.390 | 1.440 | 905,471 | +0.03(+2.13%) |
Apr 07, 2022 | 1.460 | 1.460 | 1.393 | 1.410 | 854,094 | -0.01(-0.70%) |
Apr 06, 2022 | 1.470 | 1.490 | 1.390 | 1.420 | 1,357,994 | -0.05(-3.40%) |
Apr 05, 2022 | 1.570 | 1.600 | 1.455 | 1.470 | 2,066,146 | -0.11(-6.96%) |
Apr 04, 2022 | 1.660 | 1.660 | 1.550 | 1.580 | 892,347 | -0.04(-2.47%) |
Apr 01, 2022 | 1.570 | 1.620 | 1.550 | 1.620 | 1,247,809 | +0.07(+4.52%) |
Mar 31, 2022 | 1.620 | 1.620 | 1.550 | 1.550 | 953,338 | -0.06(-3.73%) |
Mar 30, 2022 | 1.650 | 1.690 | 1.590 | 1.610 | 1,238,087 | +0.00(+0.00%) |
Mar 29, 2022 | 1.620 | 1.660 | 1.590 | 1.610 | 1,352,244 | -0.04(-2.42%) |
Mar 28, 2022 | 1.730 | 1.730 | 1.630 | 1.650 | 999,088 | -0.09(-5.17%) |
Mar 25, 2022 | 1.760 | 1.760 | 1.703 | 1.740 | 580,626 | -0.04(-2.25%) |
Mar 24, 2022 | 1.870 | 1.880 | 1.755 | 1.780 | 1,490,622 | -0.07(-3.78%) |
Mar 23, 2022 | 1.830 | 1.870 | 1.790 | 1.850 | 688,707 | +0.04(+2.21%) |
Mar 22, 2022 | 2.050 | 2.050 | 1.800 | 1.810 | 1,700,663 | -0.22(-10.84%) |
Mar 21, 2022 | 1.970 | 2.070 | 1.880 | 2.030 | 1,168,208 | +0.06(+3.05%) |
Mar 18, 2022 | 1.950 | 1.990 | 1.897 | 1.970 | 1,945,189 | +0.03(+1.55%) |
Mar 17, 2022 | 1.900 | 2.030 | 1.892 | 1.940 | 1,259,405 | +0.10(+5.43%) |
Mar 16, 2022 | 1.830 | 1.855 | 1.760 | 1.840 | 729,375 | +0.01(+0.55%) |
Mar 15, 2022 | 1.730 | 1.850 | 1.710 | 1.830 | 1,089,115 | +0.06(+3.39%) |
Mar 14, 2022 | 1.890 | 1.890 | 1.740 | 1.770 | 1,116,029 | -0.14(-7.33%) |
Mar 11, 2022 | 1.930 | 1.980 | 1.890 | 1.910 | 1,120,732 | -0.11(-5.45%) |
Mar 10, 2022 | 1.910 | 2.020 | 2.020 | 882,486 | +0.11(+5.76%) | |
Mar 09, 2022 | 1.800 | 1.930 | 1.780 | 1.910 | 926,559 | -0.06(-3.05%) |
Mar 08, 2022 | 1.890 | 2.090 | 1.865 | 1.970 | 2,870,998 | +0.09(+4.79%) |
Mar 07, 2022 | 1.800 | 1.960 | 1.760 | 1.880 | 938,834 | +0.08(+4.44%) |
Mar 04, 2022 | 1.720 | 1.820 | 1.720 | 1.800 | 782,807 | +0.08(+4.65%) |
Mar 03, 2022 | 1.740 | 1.740 | 1.650 | 1.720 | 602,579 | -0.01(-0.58%) |
Mar 02, 2022 | 1.730 | 1.730 | 1.650 | 1.730 | 796,044 | +0.01(+0.58%) |