Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6246 | 0.6940 | 0.5800 | 0.6800 | 36,148 | +0.03(+4.58%) |
May 27, 2022 | 0.6099 | 0.6600 | 0.5673 | 0.6502 | 76,897 | +0.03(+4.03%) |
May 26, 2022 | 0.6200 | 0.6700 | 0.5800 | 0.6250 | 107,906 | -0.01(-2.33%) |
May 25, 2022 | 0.6700 | 0.6900 | 0.5900 | 0.6399 | 52,527 | +0.01(+2.19%) |
May 24, 2022 | 0.6385 | 0.6450 | 0.5820 | 0.6262 | 115,946 | +0.05(+7.89%) |
May 23, 2022 | 0.6364 | 0.6584 | 0.5803 | 0.5804 | 103,387 | +0.01(+2.27%) |
May 20, 2022 | 0.5750 | 0.6080 | 0.5650 | 0.5675 | 21,432 | -0.05(-8.47%) |
May 19, 2022 | 0.6500 | 0.6500 | 0.5700 | 0.6200 | 62,192 | +0.04(+6.88%) |
May 18, 2022 | 0.6500 | 0.6500 | 0.5800 | 0.5801 | 30,983 | +0.00(+0.02%) |
May 17, 2022 | 0.6300 | 0.6500 | 0.5800 | 0.5800 | 62,285 | -0.05(-7.64%) |
May 16, 2022 | 0.7000 | 0.7200 | 0.6011 | 0.6280 | 130,612 | +0.05(+8.28%) |
May 13, 2022 | 0.5600 | 0.6800 | 0.5589 | 0.5800 | 95,022 | +0.00(+0.35%) |
May 12, 2022 | 0.6200 | 0.6200 | 0.5500 | 0.5780 | 49,325 | -0.04(-6.82%) |
May 11, 2022 | 0.6500 | 0.7464 | 0.6111 | 0.6203 | 79,766 | -0.03(-4.27%) |
May 10, 2022 | 0.7423 | 0.7423 | 0.6111 | 0.6480 | 60,845 | -0.04(-5.40%) |
May 09, 2022 | 0.6400 | 0.6978 | 0.6400 | 0.6850 | 76,091 | +0.05(+7.05%) |
May 06, 2022 | 0.8348 | 0.8348 | 0.6300 | 0.6399 | 136,445 | -0.17(-21.00%) |
May 05, 2022 | 0.8342 | 0.8891 | 0.7511 | 0.8100 | 50,643 | -0.05(-5.81%) |
May 04, 2022 | 0.7770 | 0.9100 | 0.7510 | 0.8600 | 123,207 | +0.04(+5.13%) |
May 03, 2022 | 0.8779 | 0.8779 | 0.7803 | 0.8180 | 71,987 | +0.05(+6.23%) |
May 02, 2022 | 0.9388 | 0.9388 | 0.7700 | 0.7700 | 78,960 | -0.09(-10.16%) |
Apr 29, 2022 | 0.8884 | 0.9522 | 0.8570 | 0.8571 | 77,357 | +0.01(+1.31%) |
Apr 28, 2022 | 0.8760 | 0.9999 | 0.8000 | 0.8460 | 94,499 | -0.05(-5.72%) |
Apr 27, 2022 | 1.040 | 1.090 | 0.8800 | 0.8973 | 51,485 | -0.07(-7.43%) |
Apr 26, 2022 | 1.000 | 1.038 | 0.9335 | 0.9693 | 15,248 | -0.06(-5.65%) |
Apr 25, 2022 | 0.9800 | 1.100 | 0.9800 | 1.027 | 24,323 | +0.01(+0.72%) |
Apr 22, 2022 | 1.080 | 1.120 | 0.9981 | 1.020 | 23,966 | -0.05(-4.43%) |
Apr 21, 2022 | 1.120 | 1.127 | 1.040 | 1.067 | 19,984 | -0.07(-6.15%) |
Apr 20, 2022 | 1.080 | 1.147 | 1.040 | 1.137 | 20,283 | +0.09(+8.59%) |
Apr 19, 2022 | 0.9900 | 1.050 | 0.9900 | 1.047 | 13,687 | +0.02(+1.95%) |
Apr 18, 2022 | 1.020 | 1.040 | 0.9900 | 1.027 | 18,380 | -0.01(-1.22%) |
Apr 14, 2022 | 1.050 | 1.066 | 1.030 | 1.040 | 24,524 | -0.01(-0.95%) |
Apr 13, 2022 | 1.050 | 1.050 | 1.040 | 1.050 | 41,539 | +0.01(+0.96%) |
Apr 12, 2022 | 1.150 | 1.210 | 0.9501 | 1.040 | 104,262 | -0.09(-8.37%) |
Apr 11, 2022 | 1.200 | 1.200 | 1.130 | 1.135 | 29,939 | -0.04(-3.81%) |
Apr 08, 2022 | 1.180 | 1.220 | 1.160 | 1.180 | 13,021 | +0.00(+0.00%) |
Apr 07, 2022 | 1.130 | 1.250 | 1.130 | 1.180 | 40,073 | -0.02(-1.67%) |
Apr 06, 2022 | 1.220 | 1.273 | 1.200 | 1.200 | 35,627 | -0.09(-6.87%) |
Apr 05, 2022 | 1.300 | 1.399 | 1.230 | 1.288 | 47,636 | -0.03(-2.39%) |
Apr 04, 2022 | 1.350 | 1.375 | 1.320 | 1.320 | 47,745 | -0.04(-2.94%) |
Apr 01, 2022 | 1.370 | 1.390 | 1.350 | 1.360 | 41,022 | -0.05(-3.55%) |
Mar 31, 2022 | 1.370 | 1.490 | 1.370 | 1.410 | 96,533 | +0.05(+3.68%) |
Mar 30, 2022 | 1.400 | 1.400 | 1.342 | 1.360 | 47,117 | +0.01(+0.74%) |
Mar 29, 2022 | 1.360 | 1.370 | 1.310 | 1.350 | 19,318 | +0.02(+1.50%) |
Mar 28, 2022 | 1.400 | 1.445 | 1.260 | 1.330 | 65,127 | -0.09(-6.34%) |
Mar 25, 2022 | 1.400 | 1.455 | 1.380 | 1.420 | 29,394 | -0.02(-1.41%) |
Mar 24, 2022 | 1.370 | 1.450 | 1.360 | 1.440 | 47,931 | +0.07(+5.25%) |
Mar 23, 2022 | 1.180 | 1.500 | 1.180 | 1.369 | 216,621 | +0.07(+5.27%) |
Mar 22, 2022 | 1.250 | 1.300 | 1.250 | 1.300 | 64,234 | +0.05(+3.59%) |
Mar 21, 2022 | 1.300 | 1.300 | 1.190 | 1.255 | 77,364 | +0.01(+1.21%) |
Mar 18, 2022 | 1.310 | 1.310 | 1.220 | 1.240 | 49,483 | -0.03(-2.36%) |
Mar 17, 2022 | 1.200 | 1.310 | 1.150 | 1.270 | 187,015 | +0.02(+1.60%) |
Mar 16, 2022 | 1.550 | 1.590 | 1.160 | 1.250 | 1,241,501 | -0.51(-28.98%) |
Mar 15, 2022 | 1.500 | 1.760 | 1.420 | 1.760 | 371,373 | +0.30(+20.55%) |
Mar 14, 2022 | 1.440 | 1.481 | 1.410 | 1.460 | 230,708 | +0.09(+6.57%) |
Mar 11, 2022 | 1.350 | 1.410 | 1.300 | 1.370 | 183,075 | +0.07(+5.38%) |
Mar 10, 2022 | 1.380 | 1.410 | 1.263 | 1.300 | 177,777 | -0.07(-5.11%) |
Mar 09, 2022 | 1.500 | 1.500 | 1.350 | 1.370 | 212,169 | -0.03(-2.14%) |
Mar 08, 2022 | 1.510 | 1.510 | 1.350 | 1.400 | 200,857 | -0.10(-6.67%) |
Mar 07, 2022 | 1.430 | 1.520 | 1.430 | 1.500 | 283,662 | +0.07(+4.90%) |
Mar 04, 2022 | 1.390 | 1.530 | 1.390 | 1.430 | 265,044 | -0.03(-2.05%) |
Mar 03, 2022 | 1.270 | 1.540 | 1.270 | 1.460 | 719,427 | +0.19(+14.95%) |
Mar 02, 2022 | 1.140 | 1.280 | 1.140 | 1.270 | 120,988 | +0.12(+10.44%) |