Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9400 | 0.9400 | 0.8600 | 0.8710 | 6,183 | -0.02(-2.68%) |
May 27, 2022 | 0.7520 | 0.9400 | 0.7520 | 0.8950 | 17,650 | +0.10(+13.26%) |
May 26, 2022 | 0.8780 | 0.8781 | 0.7601 | 0.7902 | 44,716 | +0.05(+6.75%) |
May 25, 2022 | 0.8600 | 0.9030 | 0.6500 | 0.7402 | 19,130 | -0.04(-5.37%) |
May 24, 2022 | 0.8901 | 0.8914 | 0.7495 | 0.7822 | 77,447 | -0.13(-14.13%) |
May 23, 2022 | 1.048 | 1.048 | 0.9109 | 0.9109 | 1,973 | -0.00(-0.44%) |
May 20, 2022 | 0.9001 | 0.9465 | 0.8800 | 0.9149 | 30,395 | +0.00(+0.54%) |
May 19, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 31,013 | -0.02(-2.15%) |
May 18, 2022 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 10,127 | +0.00(+0.00%) |
May 17, 2022 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 16,256 | +0.00(+0.00%) |
May 16, 2022 | 0.9000 | 0.9404 | 0.8916 | 0.9300 | 35,598 | -0.04(-4.38%) |
May 13, 2022 | 0.9800 | 1.020 | 0.9500 | 0.9726 | 62,898 | +0.01(+0.89%) |
May 12, 2022 | 0.9200 | 1.010 | 0.9100 | 0.9640 | 26,713 | +0.02(+1.84%) |
May 11, 2022 | 1.000 | 1.030 | 0.9125 | 0.9466 | 66,407 | -0.10(-9.73%) |
May 10, 2022 | 1.020 | 1.049 | 0.9905 | 1.049 | 39,795 | +0.01(+0.83%) |
May 09, 2022 | 1.120 | 1.200 | 0.9500 | 1.040 | 110,616 | -0.11(-9.57%) |
May 06, 2022 | 1.180 | 1.255 | 1.110 | 1.150 | 99,800 | -0.04(-3.36%) |
May 05, 2022 | 1.310 | 1.310 | 1.180 | 1.190 | 34,015 | -0.07(-5.56%) |
May 04, 2022 | 1.200 | 1.360 | 1.170 | 1.260 | 164,154 | +0.06(+5.00%) |
May 03, 2022 | 1.240 | 1.270 | 1.180 | 1.200 | 26,488 | -0.01(-0.83%) |
May 02, 2022 | 1.210 | 1.250 | 1.180 | 1.210 | 31,751 | -0.03(-2.42%) |
Apr 29, 2022 | 1.210 | 1.260 | 1.180 | 1.240 | 72,114 | -0.01(-0.80%) |
Apr 28, 2022 | 1.240 | 1.270 | 1.180 | 1.250 | 67,857 | -0.01(-0.79%) |
Apr 27, 2022 | 1.220 | 1.360 | 1.170 | 1.260 | 317,248 | +0.05(+4.56%) |
Apr 26, 2022 | 1.210 | 1.250 | 1.180 | 1.205 | 28,906 | -0.02(-2.03%) |
Apr 25, 2022 | 1.310 | 1.310 | 1.200 | 1.230 | 151,393 | -0.06(-4.65%) |
Apr 22, 2022 | 1.540 | 1.540 | 1.245 | 1.290 | 192,276 | -0.20(-13.42%) |
Apr 21, 2022 | 1.490 | 1.550 | 1.400 | 1.490 | 39,176 | +0.00(+0.00%) |
Apr 20, 2022 | 1.402 | 1.530 | 1.402 | 1.490 | 30,745 | +0.02(+1.36%) |
Apr 19, 2022 | 1.430 | 1.550 | 1.350 | 1.470 | 113,144 | +0.10(+7.30%) |
Apr 18, 2022 | 1.430 | 1.600 | 1.350 | 1.370 | 192,417 | -0.04(-2.84%) |
Apr 14, 2022 | 1.530 | 1.560 | 1.378 | 1.410 | 60,987 | -0.10(-6.62%) |
Apr 13, 2022 | 1.440 | 1.520 | 1.400 | 1.510 | 113,237 | +0.03(+2.03%) |
Apr 12, 2022 | 1.410 | 1.560 | 1.350 | 1.480 | 187,349 | +0.09(+6.47%) |
Apr 11, 2022 | 1.350 | 1.450 | 1.330 | 1.390 | 128,383 | +0.01(+0.72%) |
Apr 08, 2022 | 1.450 | 1.460 | 1.360 | 1.380 | 156,616 | -0.07(-4.83%) |
Apr 07, 2022 | 1.500 | 1.520 | 1.390 | 1.450 | 84,099 | +0.01(+0.69%) |
Apr 06, 2022 | 1.420 | 1.480 | 1.350 | 1.440 | 84,447 | +0.06(+4.35%) |
Apr 05, 2022 | 1.480 | 1.520 | 1.350 | 1.380 | 159,377 | -0.06(-4.17%) |
Apr 04, 2022 | 1.520 | 1.570 | 1.410 | 1.440 | 254,117 | -0.06(-4.00%) |
Apr 01, 2022 | 1.570 | 1.690 | 1.490 | 1.500 | 366,029 | -0.10(-6.25%) |
Mar 31, 2022 | 1.810 | 1.869 | 1.530 | 1.600 | 1,171,541 | -0.43(-21.18%) |
Mar 30, 2022 | 1.480 | 2.780 | 1.480 | 2.030 | 10,759,886 | +0.57(+39.04%) |
Mar 29, 2022 | 1.510 | 1.540 | 1.410 | 1.460 | 285,412 | -0.08(-5.19%) |
Mar 28, 2022 | 1.490 | 1.570 | 1.460 | 1.540 | 77,446 | +0.06(+4.05%) |
Mar 25, 2022 | 1.460 | 1.580 | 1.460 | 1.480 | 116,057 | +0.01(+0.68%) |
Mar 24, 2022 | 1.420 | 1.520 | 1.420 | 1.470 | 134,151 | +0.05(+3.52%) |
Mar 23, 2022 | 1.390 | 1.484 | 1.370 | 1.420 | 74,317 | +0.00(+0.00%) |
Mar 22, 2022 | 1.400 | 1.460 | 1.330 | 1.420 | 131,506 | +0.09(+6.77%) |
Mar 21, 2022 | 1.480 | 1.510 | 1.330 | 1.330 | 159,904 | +0.00(+0.00%) |
Mar 18, 2022 | 1.320 | 1.620 | 1.320 | 1.330 | 704,807 | -0.03(-2.21%) |
Mar 17, 2022 | 1.290 | 1.435 | 1.255 | 1.360 | 237,691 | +0.14(+11.48%) |
Mar 16, 2022 | 1.250 | 1.350 | 1.180 | 1.220 | 190,811 | +0.06(+5.17%) |
Mar 15, 2022 | 1.340 | 1.340 | 1.150 | 1.160 | 149,786 | -0.12(-9.38%) |
Mar 14, 2022 | 1.610 | 1.610 | 1.250 | 1.280 | 234,401 | -0.38(-22.89%) |
Mar 11, 2022 | 1.690 | 1.700 | 1.550 | 1.660 | 114,181 | -0.01(-0.60%) |
Mar 10, 2022 | 1.650 | 1.700 | 1.550 | 1.670 | 99,029 | -0.07(-4.02%) |
Mar 09, 2022 | 1.800 | 2.000 | 1.740 | 1.740 | 833,472 | -0.04(-2.25%) |
Mar 08, 2022 | 1.800 | 2.040 | 1.580 | 1.780 | 394,374 | -0.04(-2.20%) |
Mar 07, 2022 | 1.800 | 1.930 | 1.760 | 1.820 | 125,898 | +0.03(+1.68%) |
Mar 04, 2022 | 1.800 | 1.800 | 1.740 | 1.790 | 72,344 | +0.05(+2.87%) |
Mar 03, 2022 | 1.750 | 1.810 | 1.680 | 1.740 | 43,705 | -0.03(-1.69%) |
Mar 02, 2022 | 1.750 | 1.880 | 1.723 | 1.770 | 174,469 | -0.04(-2.21%) |