Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9800 | 1.038 | 0.9109 | 1.020 | 302,863 | +0.06(+6.25%) |
May 27, 2022 | 0.9700 | 1.010 | 0.9401 | 0.9600 | 186,787 | -0.04(-3.90%) |
May 26, 2022 | 1.030 | 1.032 | 0.8882 | 0.9990 | 178,072 | -0.16(-13.88%) |
May 25, 2022 | 0.9000 | 1.250 | 0.9000 | 1.160 | 718,462 | +0.26(+28.42%) |
May 24, 2022 | 0.7100 | 1.030 | 0.7100 | 0.9033 | 672,988 | +0.15(+20.44%) |
May 23, 2022 | 0.8091 | 0.8091 | 0.7400 | 0.7500 | 21,026 | -0.02(-2.51%) |
May 20, 2022 | 0.7688 | 0.7706 | 0.7200 | 0.7693 | 42,259 | +0.00(+0.47%) |
May 19, 2022 | 0.6700 | 0.7700 | 0.6500 | 0.7657 | 84,763 | +0.13(+19.96%) |
May 18, 2022 | 0.7083 | 0.7150 | 0.5850 | 0.6383 | 65,012 | -0.05(-7.35%) |
May 17, 2022 | 0.7700 | 0.7949 | 0.6486 | 0.6889 | 113,776 | -0.08(-10.53%) |
May 16, 2022 | 0.8500 | 0.8500 | 0.7500 | 0.7700 | 91,533 | -0.05(-6.10%) |
May 13, 2022 | 0.9200 | 0.9200 | 0.8200 | 0.8200 | 119,214 | +0.01(+1.41%) |
May 12, 2022 | 1.210 | 1.225 | 0.6788 | 0.8086 | 384,059 | -0.43(-34.79%) |
May 11, 2022 | 1.420 | 1.420 | 1.230 | 1.240 | 82,196 | -0.13(-9.49%) |
May 10, 2022 | 1.520 | 1.770 | 1.360 | 1.370 | 81,849 | -0.13(-8.67%) |
May 09, 2022 | 1.710 | 1.800 | 1.500 | 1.500 | 38,195 | -0.22(-12.79%) |
May 06, 2022 | 1.745 | 1.745 | 1.710 | 1.720 | 4,557 | -0.01(-0.58%) |
May 05, 2022 | 1.790 | 1.800 | 1.720 | 1.730 | 29,476 | -0.06(-3.35%) |
May 04, 2022 | 1.810 | 1.890 | 1.761 | 1.790 | 41,018 | +0.02(+1.13%) |
May 03, 2022 | 1.840 | 1.840 | 1.760 | 1.770 | 28,017 | -0.03(-1.67%) |
May 02, 2022 | 1.640 | 1.890 | 1.570 | 1.800 | 116,907 | +0.11(+6.51%) |
Apr 29, 2022 | 1.570 | 1.690 | 1.570 | 1.690 | 68,850 | +0.04(+2.42%) |
Apr 28, 2022 | 1.680 | 1.760 | 1.580 | 1.650 | 190,528 | -0.03(-1.79%) |
Apr 27, 2022 | 1.430 | 1.960 | 1.420 | 1.680 | 340,828 | +0.23(+15.86%) |
Apr 26, 2022 | 1.630 | 1.640 | 1.410 | 1.450 | 216,345 | -0.19(-11.59%) |
Apr 25, 2022 | 1.880 | 1.880 | 1.560 | 1.640 | 151,399 | -0.21(-11.35%) |
Apr 22, 2022 | 1.860 | 1.885 | 1.800 | 1.850 | 44,329 | -0.02(-1.07%) |
Apr 21, 2022 | 1.940 | 1.945 | 1.820 | 1.870 | 47,055 | -0.04(-2.09%) |
Apr 20, 2022 | 1.950 | 1.950 | 1.850 | 1.910 | 40,424 | -0.01(-0.52%) |
Apr 19, 2022 | 1.870 | 2.036 | 1.820 | 1.920 | 161,409 | +0.11(+6.08%) |
Apr 18, 2022 | 2.100 | 2.280 | 1.760 | 1.810 | 505,834 | -0.44(-19.56%) |
Apr 14, 2022 | 1.740 | 2.270 | 1.680 | 2.250 | 602,302 | +0.59(+35.54%) |
Apr 13, 2022 | 1.600 | 1.730 | 1.580 | 1.660 | 34,824 | +0.10(+6.41%) |
Apr 12, 2022 | 1.670 | 1.714 | 1.530 | 1.560 | 101,750 | -0.11(-6.59%) |
Apr 11, 2022 | 1.540 | 1.718 | 1.477 | 1.670 | 214,796 | +0.22(+15.17%) |
Apr 08, 2022 | 1.700 | 1.770 | 1.410 | 1.450 | 227,623 | -0.25(-14.71%) |
Apr 07, 2022 | 1.510 | 2.000 | 1.510 | 1.700 | 1,187,449 | +0.21(+14.09%) |
Apr 06, 2022 | 1.490 | 1.510 | 1.450 | 1.490 | 43,079 | +0.04(+2.76%) |
Apr 05, 2022 | 1.510 | 1.580 | 1.425 | 1.450 | 48,691 | +0.04(+2.84%) |
Apr 04, 2022 | 1.470 | 1.500 | 1.380 | 1.410 | 26,001 | +0.00(+0.00%) |
Apr 01, 2022 | 1.300 | 1.446 | 1.300 | 1.410 | 42,385 | +0.06(+4.44%) |
Mar 31, 2022 | 1.440 | 1.480 | 1.350 | 1.350 | 57,201 | -0.06(-4.26%) |
Mar 30, 2022 | 1.320 | 1.530 | 1.290 | 1.410 | 189,515 | +0.11(+8.46%) |
Mar 29, 2022 | 1.240 | 1.370 | 1.200 | 1.300 | 119,832 | +0.00(+0.00%) |
Mar 28, 2022 | 1.230 | 1.440 | 1.210 | 1.300 | 166,042 | +0.08(+6.56%) |
Mar 25, 2022 | 1.270 | 1.270 | 1.200 | 1.220 | 48,507 | +0.03(+2.52%) |
Mar 24, 2022 | 1.350 | 1.350 | 1.140 | 1.190 | 118,645 | -0.14(-10.53%) |
Mar 23, 2022 | 1.210 | 1.330 | 1.210 | 1.330 | 90,319 | +0.13(+10.83%) |
Mar 22, 2022 | 1.300 | 1.300 | 1.200 | 1.200 | 63,317 | +0.02(+1.69%) |
Mar 21, 2022 | 1.230 | 1.350 | 1.180 | 1.180 | 38,629 | -0.05(-4.07%) |
Mar 18, 2022 | 1.250 | 1.340 | 1.155 | 1.230 | 312,099 | +0.18(+17.14%) |
Mar 17, 2022 | 1.250 | 1.270 | 1.050 | 1.050 | 124,892 | -0.20(-16.00%) |
Mar 16, 2022 | 1.320 | 1.440 | 1.250 | 1.250 | 46,413 | -0.01(-0.79%) |
Mar 15, 2022 | 1.324 | 1.400 | 1.125 | 1.260 | 90,076 | -0.06(-4.55%) |
Mar 14, 2022 | 1.590 | 1.680 | 1.300 | 1.320 | 76,762 | -0.21(-13.73%) |
Mar 11, 2022 | 1.590 | 1.720 | 1.490 | 1.530 | 100,615 | -0.05(-3.16%) |
Mar 10, 2022 | 1.740 | 1.840 | 1.580 | 1.580 | 236,286 | -0.16(-9.20%) |
Mar 09, 2022 | 1.560 | 1.770 | 1.510 | 1.740 | 152,119 | +0.27(+18.37%) |
Mar 08, 2022 | 1.530 | 1.640 | 1.400 | 1.470 | 75,062 | -0.03(-2.00%) |
Mar 07, 2022 | 1.340 | 1.650 | 1.300 | 1.500 | 84,086 | +0.20(+15.38%) |
Mar 04, 2022 | 1.400 | 1.400 | 1.260 | 1.300 | 111,103 | -0.07(-5.11%) |
Mar 03, 2022 | 1.070 | 1.570 | 1.070 | 1.370 | 458,703 | +0.30(+28.04%) |
Mar 02, 2022 | 0.9600 | 1.120 | 0.9600 | 1.070 | 50,986 | +0.00(+0.00%) |