Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8500 | 0.8650 | 0.8264 | 0.8499 | 98,193 | -0.01(-1.17%) |
May 27, 2022 | 0.8498 | 0.8949 | 0.7932 | 0.8600 | 129,886 | +0.02(+2.08%) |
May 26, 2022 | 0.8400 | 0.8500 | 0.7980 | 0.8425 | 74,592 | +0.02(+2.74%) |
May 25, 2022 | 0.8400 | 0.8500 | 0.7780 | 0.8200 | 102,360 | -0.02(-2.16%) |
May 24, 2022 | 0.8900 | 0.9264 | 0.8301 | 0.8381 | 82,964 | -0.06(-6.48%) |
May 23, 2022 | 0.9000 | 0.9600 | 0.8510 | 0.8962 | 80,469 | +0.02(+2.68%) |
May 20, 2022 | 0.8404 | 0.9001 | 0.8401 | 0.8728 | 49,888 | +0.01(+0.88%) |
May 19, 2022 | 0.8900 | 0.9374 | 0.8600 | 0.8652 | 53,540 | -0.06(-6.08%) |
May 18, 2022 | 0.9950 | 0.9950 | 0.8810 | 0.9212 | 93,050 | -0.06(-6.00%) |
May 17, 2022 | 0.9500 | 0.9849 | 0.9000 | 0.9800 | 67,035 | +0.05(+4.99%) |
May 16, 2022 | 0.9400 | 0.9533 | 0.7870 | 0.9334 | 193,539 | -0.01(-1.02%) |
May 13, 2022 | 0.7900 | 0.9430 | 0.7900 | 0.9430 | 218,280 | +0.16(+20.93%) |
May 12, 2022 | 0.7599 | 0.7800 | 0.7400 | 0.7798 | 224,863 | +0.02(+2.30%) |
May 11, 2022 | 0.7500 | 0.7690 | 0.7470 | 0.7623 | 162,849 | -0.01(-0.87%) |
May 10, 2022 | 0.8200 | 0.8290 | 0.7100 | 0.7690 | 344,417 | -0.06(-7.35%) |
May 09, 2022 | 0.8500 | 0.9059 | 0.7801 | 0.8300 | 127,049 | -0.04(-4.17%) |
May 06, 2022 | 0.9100 | 0.9200 | 0.8500 | 0.8661 | 367,690 | -0.09(-9.59%) |
May 05, 2022 | 0.9800 | 0.9999 | 0.9190 | 0.9580 | 273,243 | -0.03(-3.13%) |
May 04, 2022 | 1.010 | 1.023 | 0.9638 | 0.9890 | 802,972 | -0.11(-10.09%) |
May 03, 2022 | 1.320 | 1.360 | 0.9900 | 1.100 | 13,671,997 | +0.02(+1.85%) |
May 02, 2022 | 1.100 | 1.110 | 1.020 | 1.080 | 140,334 | +0.02(+1.89%) |
Apr 29, 2022 | 1.310 | 1.310 | 1.050 | 1.060 | 150,419 | -0.14(-11.67%) |
Apr 28, 2022 | 1.130 | 1.220 | 1.070 | 1.200 | 175,014 | +0.05(+4.35%) |
Apr 27, 2022 | 1.190 | 1.190 | 1.110 | 1.150 | 50,326 | -0.01(-0.43%) |
Apr 26, 2022 | 1.280 | 1.280 | 1.150 | 1.155 | 51,065 | -0.12(-9.77%) |
Apr 25, 2022 | 1.280 | 1.290 | 1.200 | 1.280 | 44,005 | +0.04(+3.23%) |
Apr 22, 2022 | 1.330 | 1.340 | 1.200 | 1.240 | 40,528 | -0.05(-3.88%) |
Apr 21, 2022 | 1.390 | 1.400 | 1.290 | 1.290 | 51,948 | -0.11(-7.86%) |
Apr 20, 2022 | 1.420 | 1.420 | 1.320 | 1.400 | 64,244 | +0.00(+0.00%) |
Apr 19, 2022 | 1.450 | 1.460 | 1.380 | 1.400 | 110,115 | -0.06(-4.11%) |
Apr 18, 2022 | 1.470 | 1.470 | 1.350 | 1.460 | 63,287 | +0.05(+3.55%) |
Apr 14, 2022 | 1.470 | 1.480 | 1.370 | 1.410 | 38,784 | -0.03(-2.08%) |
Apr 13, 2022 | 1.440 | 1.450 | 1.350 | 1.440 | 43,640 | +0.04(+2.86%) |
Apr 12, 2022 | 1.370 | 1.420 | 1.280 | 1.400 | 51,998 | +0.08(+6.06%) |
Apr 11, 2022 | 1.390 | 1.408 | 1.270 | 1.320 | 71,327 | -0.07(-5.04%) |
Apr 08, 2022 | 1.370 | 1.390 | 1.320 | 1.390 | 92,994 | +0.02(+1.46%) |
Apr 07, 2022 | 1.200 | 1.390 | 1.140 | 1.370 | 82,893 | +0.17(+14.17%) |
Apr 06, 2022 | 1.280 | 1.280 | 1.170 | 1.200 | 95,021 | -0.07(-5.51%) |
Apr 05, 2022 | 1.290 | 1.300 | 1.236 | 1.270 | 500,359 | +0.02(+1.60%) |
Apr 04, 2022 | 1.330 | 1.430 | 1.230 | 1.250 | 163,724 | -0.07(-5.30%) |
Apr 01, 2022 | 1.340 | 1.340 | 1.300 | 1.320 | 45,681 | -0.02(-1.49%) |
Mar 31, 2022 | 1.470 | 1.470 | 1.280 | 1.340 | 93,651 | -0.12(-8.22%) |
Mar 30, 2022 | 1.510 | 1.510 | 1.410 | 1.460 | 73,644 | -0.02(-1.35%) |
Mar 29, 2022 | 1.510 | 1.510 | 1.440 | 1.480 | 66,945 | +0.04(+2.78%) |
Mar 28, 2022 | 1.540 | 1.540 | 1.420 | 1.440 | 65,637 | -0.03(-2.04%) |
Mar 25, 2022 | 1.560 | 1.560 | 1.450 | 1.470 | 107,369 | -0.07(-4.55%) |
Mar 24, 2022 | 1.470 | 1.540 | 1.440 | 1.540 | 38,324 | +0.07(+4.76%) |
Mar 23, 2022 | 1.500 | 1.527 | 1.430 | 1.470 | 112,638 | -0.02(-1.34%) |
Mar 22, 2022 | 1.680 | 1.710 | 1.450 | 1.490 | 139,964 | -0.09(-5.70%) |
Mar 21, 2022 | 1.740 | 1.740 | 1.390 | 1.580 | 588,037 | +0.17(+12.06%) |
Mar 18, 2022 | 1.200 | 1.470 | 1.154 | 1.410 | 316,140 | +0.26(+22.61%) |
Mar 17, 2022 | 1.070 | 1.200 | 1.040 | 1.150 | 161,153 | +0.09(+8.49%) |
Mar 16, 2022 | 1.070 | 1.070 | 0.9910 | 1.060 | 111,372 | +0.05(+4.95%) |
Mar 15, 2022 | 1.070 | 1.070 | 0.9900 | 1.010 | 112,936 | -0.03(-2.88%) |
Mar 14, 2022 | 1.130 | 1.130 | 0.9830 | 1.040 | 77,994 | -0.01(-0.95%) |
Mar 11, 2022 | 1.140 | 1.140 | 1.020 | 1.050 | 110,752 | -0.05(-4.55%) |
Mar 10, 2022 | 1.170 | 1.170 | 1.060 | 1.100 | 139,403 | -0.04(-3.51%) |
Mar 09, 2022 | 1.240 | 1.240 | 1.090 | 1.140 | 156,638 | -0.03(-2.56%) |
Mar 08, 2022 | 1.170 | 1.270 | 1.080 | 1.170 | 1,666,046 | +0.00(+0.00%) |
Mar 07, 2022 | 1.300 | 1.350 | 1.170 | 1.170 | 97,291 | -0.14(-10.69%) |
Mar 04, 2022 | 1.470 | 1.470 | 1.280 | 1.310 | 81,247 | -0.10(-7.09%) |
Mar 03, 2022 | 1.520 | 1.537 | 1.400 | 1.410 | 85,064 | -0.07(-4.73%) |
Mar 02, 2022 | 1.540 | 1.590 | 1.430 | 1.480 | 89,017 | -0.08(-5.13%) |