Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.7000 | 0.7246 | 0.6041 | 0.6041 | 1,253,042 | -0.11(-14.95%) |
May 27, 2022 | 0.6700 | 0.7200 | 0.6700 | 0.7103 | 321,095 | +0.06(+8.46%) |
May 26, 2022 | 0.6300 | 0.7250 | 0.6200 | 0.6549 | 321,885 | +0.03(+5.27%) |
May 25, 2022 | 0.6300 | 0.6425 | 0.6010 | 0.6221 | 291,710 | -0.01(-2.15%) |
May 24, 2022 | 0.7100 | 0.7091 | 0.6300 | 0.6358 | 356,091 | -0.06(-8.53%) |
May 23, 2022 | 0.7300 | 0.7250 | 0.6633 | 0.6951 | 327,877 | -0.02(-2.15%) |
May 20, 2022 | 0.7201 | 0.7250 | 0.6500 | 0.7104 | 548,701 | -0.01(-1.33%) |
May 19, 2022 | 0.7750 | 0.7751 | 0.7000 | 0.7200 | 395,296 | -0.05(-7.06%) |
May 18, 2022 | 0.8711 | 0.9395 | 0.7620 | 0.7747 | 444,549 | -0.07(-8.73%) |
May 17, 2022 | 0.7500 | 0.8700 | 0.7500 | 0.8488 | 387,059 | +0.10(+13.17%) |
May 16, 2022 | 0.7635 | 0.7884 | 0.7368 | 0.7500 | 374,360 | -0.01(-1.77%) |
May 13, 2022 | 0.7736 | 0.8300 | 0.7401 | 0.7635 | 311,645 | +0.03(+4.12%) |
May 12, 2022 | 0.6475 | 0.7370 | 0.6001 | 0.7333 | 338,262 | +0.07(+11.24%) |
May 11, 2022 | 0.7239 | 0.7239 | 0.6470 | 0.6592 | 463,412 | -0.06(-8.05%) |
May 10, 2022 | 0.7600 | 0.8300 | 0.7000 | 0.7169 | 331,978 | -0.01(-1.39%) |
May 09, 2022 | 0.8100 | 0.8600 | 0.7100 | 0.7270 | 462,858 | -0.08(-10.25%) |
May 06, 2022 | 0.8200 | 0.8500 | 0.8000 | 0.8100 | 304,562 | -0.05(-6.09%) |
May 05, 2022 | 0.8800 | 0.9080 | 0.8300 | 0.8625 | 325,281 | -0.03(-3.02%) |
May 04, 2022 | 0.9000 | 0.9050 | 0.8126 | 0.8894 | 434,542 | -0.00(-0.53%) |
May 03, 2022 | 0.9100 | 0.9250 | 0.8700 | 0.8941 | 473,817 | -0.03(-3.19%) |
May 02, 2022 | 0.9200 | 0.9300 | 0.8900 | 0.9236 | 283,561 | +0.00(+0.39%) |
Apr 29, 2022 | 0.9200 | 0.9417 | 0.8900 | 0.9200 | 384,156 | +0.03(+2.95%) |
Apr 28, 2022 | 0.9200 | 0.9398 | 0.8902 | 0.8936 | 668,907 | -0.03(-3.39%) |
Apr 27, 2022 | 1.050 | 1.050 | 0.9001 | 0.9250 | 800,659 | -0.09(-9.31%) |
Apr 26, 2022 | 1.140 | 1.140 | 1.010 | 1.020 | 557,189 | -0.07(-6.42%) |
Apr 25, 2022 | 1.030 | 1.150 | 1.020 | 1.090 | 403,605 | +0.01(+0.93%) |
Apr 22, 2022 | 1.030 | 1.080 | 1.010 | 1.080 | 293,765 | +0.02(+1.89%) |
Apr 21, 2022 | 1.180 | 1.180 | 1.040 | 1.060 | 427,210 | -0.08(-7.02%) |
Apr 20, 2022 | 1.120 | 1.161 | 1.110 | 1.140 | 621,911 | +0.01(+0.88%) |
Apr 19, 2022 | 1.140 | 1.150 | 1.090 | 1.130 | 234,278 | +0.01(+0.89%) |
Apr 18, 2022 | 1.120 | 1.150 | 1.050 | 1.120 | 318,614 | +0.00(+0.00%) |
Apr 14, 2022 | 1.150 | 1.200 | 1.090 | 1.120 | 529,598 | -0.05(-4.27%) |
Apr 13, 2022 | 1.140 | 1.190 | 1.110 | 1.170 | 384,368 | +0.02(+1.74%) |
Apr 12, 2022 | 1.170 | 1.210 | 1.120 | 1.150 | 369,389 | -0.01(-0.86%) |
Apr 11, 2022 | 1.150 | 1.239 | 1.120 | 1.160 | 663,549 | -0.06(-4.92%) |
Apr 08, 2022 | 1.260 | 1.260 | 1.170 | 1.220 | 666,296 | -0.07(-5.43%) |
Apr 07, 2022 | 1.310 | 1.310 | 1.190 | 1.290 | 530,464 | -0.02(-1.53%) |
Apr 06, 2022 | 1.340 | 1.440 | 1.250 | 1.310 | 478,174 | -0.07(-5.07%) |
Apr 05, 2022 | 1.500 | 1.500 | 1.350 | 1.380 | 939,090 | -0.14(-9.21%) |
Apr 04, 2022 | 1.380 | 1.520 | 1.330 | 1.520 | 784,095 | +0.19(+14.29%) |
Apr 01, 2022 | 1.430 | 1.430 | 1.320 | 1.330 | 598,128 | -0.10(-6.99%) |
Mar 31, 2022 | 1.540 | 1.540 | 1.380 | 1.430 | 780,197 | -0.11(-7.14%) |
Mar 30, 2022 | 1.610 | 1.630 | 1.510 | 1.540 | 1,056,951 | -0.04(-2.53%) |
Mar 29, 2022 | 1.320 | 1.610 | 1.312 | 1.580 | 1,517,842 | +0.29(+22.48%) |
Mar 28, 2022 | 1.290 | 1.340 | 1.210 | 1.290 | 729,588 | +0.01(+0.78%) |
Mar 25, 2022 | 1.330 | 1.350 | 1.270 | 1.280 | 787,857 | -0.06(-4.48%) |
Mar 24, 2022 | 1.390 | 1.390 | 1.300 | 1.340 | 605,489 | +0.00(+0.00%) |
Mar 23, 2022 | 1.350 | 1.410 | 1.276 | 1.340 | 991,528 | +0.01(+0.75%) |
Mar 22, 2022 | 1.320 | 1.390 | 1.270 | 1.330 | 1,046,718 | +0.06(+4.72%) |
Mar 21, 2022 | 1.380 | 1.400 | 1.250 | 1.270 | 1,368,383 | -0.06(-4.51%) |
Mar 18, 2022 | 1.230 | 1.490 | 1.220 | 1.330 | 2,684,536 | +0.08(+6.40%) |
Mar 17, 2022 | 1.080 | 1.360 | 1.010 | 1.250 | 2,280,326 | +0.20(+19.05%) |
Mar 16, 2022 | 0.9800 | 1.080 | 0.9701 | 1.050 | 1,375,925 | +0.09(+9.14%) |
Mar 15, 2022 | 0.9800 | 1.080 | 0.9201 | 0.9621 | 2,143,142 | -0.03(-3.16%) |
Mar 14, 2022 | 1.400 | 1.420 | 0.9000 | 0.9935 | 6,587,595 | -0.91(-47.71%) |
Mar 11, 2022 | 1.990 | 2.018 | 1.885 | 1.900 | 335,203 | -0.11(-5.47%) |
Mar 10, 2022 | 1.940 | 2.020 | 1.880 | 2.010 | 475,325 | +0.03(+1.52%) |
Mar 09, 2022 | 2.050 | 2.150 | 1.960 | 1.980 | 595,409 | -0.04(-1.98%) |
Mar 08, 2022 | 1.860 | 2.050 | 1.760 | 2.020 | 955,311 | +0.16(+8.60%) |
Mar 07, 2022 | 1.780 | 1.980 | 1.770 | 1.860 | 806,904 | +0.07(+3.91%) |
Mar 04, 2022 | 1.940 | 1.960 | 1.780 | 1.790 | 559,931 | -0.15(-7.73%) |
Mar 03, 2022 | 2.090 | 2.090 | 1.920 | 1.940 | 400,740 | -0.16(-7.62%) |
Mar 02, 2022 | 2.020 | 2.134 | 1.980 | 2.100 | 356,532 | +0.10(+5.00%) |