Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.7200 | 0.9500 | 0.7200 | 0.8463 | 5,646,293 | +0.12(+15.92%) |
May 27, 2022 | 0.7894 | 0.7894 | 0.7115 | 0.7301 | 690,743 | -0.04(-5.18%) |
May 26, 2022 | 0.7200 | 0.7943 | 0.7100 | 0.7700 | 809,944 | +0.03(+4.22%) |
May 25, 2022 | 0.7300 | 0.7539 | 0.7250 | 0.7388 | 441,944 | -0.00(-0.14%) |
May 24, 2022 | 0.7880 | 0.7880 | 0.7200 | 0.7398 | 614,192 | -0.02(-2.80%) |
May 23, 2022 | 0.8026 | 0.8196 | 0.7600 | 0.7611 | 409,693 | -0.03(-3.71%) |
May 20, 2022 | 0.7900 | 0.8200 | 0.7715 | 0.7904 | 639,887 | +0.00(+0.47%) |
May 19, 2022 | 0.7800 | 0.8100 | 0.7500 | 0.7867 | 546,172 | -0.01(-1.66%) |
May 18, 2022 | 0.7601 | 0.8395 | 0.7601 | 0.8000 | 532,466 | -0.01(-1.23%) |
May 17, 2022 | 0.7500 | 0.8491 | 0.7500 | 0.8100 | 633,394 | +0.06(+7.93%) |
May 16, 2022 | 0.7600 | 0.7897 | 0.7400 | 0.7505 | 603,908 | -0.01(-1.25%) |
May 13, 2022 | 0.8000 | 0.8280 | 0.7600 | 0.7600 | 1,683,391 | -0.03(-4.21%) |
May 12, 2022 | 0.8100 | 0.8296 | 0.7600 | 0.7934 | 907,056 | -0.02(-2.94%) |
May 11, 2022 | 0.8800 | 0.9064 | 0.8100 | 0.8174 | 533,461 | -0.06(-7.33%) |
May 10, 2022 | 0.9005 | 0.9499 | 0.8701 | 0.8821 | 552,723 | -0.01(-1.52%) |
May 09, 2022 | 0.9735 | 0.9900 | 0.8870 | 0.8957 | 1,396,625 | -0.09(-9.53%) |
May 06, 2022 | 1.010 | 1.050 | 0.9900 | 0.9901 | 578,517 | -0.05(-4.80%) |
May 05, 2022 | 1.070 | 1.100 | 1.035 | 1.040 | 411,251 | -0.09(-7.96%) |
May 04, 2022 | 1.060 | 1.140 | 1.045 | 1.130 | 468,408 | +0.07(+6.60%) |
May 03, 2022 | 1.120 | 1.120 | 1.030 | 1.060 | 559,385 | -0.02(-1.85%) |
May 02, 2022 | 1.050 | 1.110 | 1.050 | 1.080 | 583,505 | +0.00(+0.00%) |
Apr 29, 2022 | 1.090 | 1.175 | 1.070 | 1.080 | 714,007 | -0.03(-2.70%) |
Apr 28, 2022 | 1.050 | 1.135 | 1.030 | 1.110 | 491,419 | +0.05(+4.72%) |
Apr 27, 2022 | 0.9900 | 1.080 | 0.9901 | 1.060 | 752,139 | +0.07(+6.96%) |
Apr 26, 2022 | 1.030 | 1.060 | 0.9906 | 0.9910 | 562,015 | -0.04(-3.79%) |
Apr 25, 2022 | 0.9700 | 1.050 | 0.9700 | 1.030 | 493,106 | +0.04(+4.04%) |
Apr 22, 2022 | 1.010 | 1.080 | 0.9850 | 0.9900 | 720,805 | -0.03(-2.94%) |
Apr 21, 2022 | 1.010 | 1.050 | 1.010 | 1.020 | 670,649 | -0.01(-0.97%) |
Apr 20, 2022 | 1.100 | 1.100 | 1.010 | 1.030 | 877,770 | -0.02(-1.90%) |
Apr 19, 2022 | 1.030 | 1.080 | 0.9902 | 1.050 | 765,666 | -0.01(-0.94%) |
Apr 18, 2022 | 1.110 | 1.150 | 1.026 | 1.060 | 1,020,468 | -0.04(-3.64%) |
Apr 14, 2022 | 1.190 | 1.190 | 1.090 | 1.100 | 1,114,324 | -0.08(-6.78%) |
Apr 13, 2022 | 1.150 | 1.200 | 1.140 | 1.180 | 648,520 | +0.03(+2.61%) |
Apr 12, 2022 | 1.130 | 1.200 | 1.125 | 1.150 | 963,568 | +0.02(+1.77%) |
Apr 11, 2022 | 1.200 | 1.200 | 1.130 | 1.130 | 1,015,846 | -0.13(-10.32%) |
Apr 08, 2022 | 1.200 | 1.270 | 1.190 | 1.260 | 657,736 | +0.07(+5.88%) |
Apr 07, 2022 | 1.190 | 1.235 | 1.180 | 1.190 | 801,776 | -0.02(-1.65%) |
Apr 06, 2022 | 1.220 | 1.260 | 1.180 | 1.210 | 736,884 | -0.03(-2.42%) |
Apr 05, 2022 | 1.290 | 1.290 | 1.230 | 1.240 | 469,474 | -0.03(-2.36%) |
Apr 04, 2022 | 1.270 | 1.290 | 1.245 | 1.270 | 585,264 | +0.03(+2.42%) |
Apr 01, 2022 | 1.240 | 1.280 | 1.220 | 1.240 | 828,256 | +0.06(+5.08%) |
Mar 31, 2022 | 1.170 | 1.200 | 1.160 | 1.180 | 1,083,150 | +0.01(+0.85%) |
Mar 30, 2022 | 1.170 | 1.240 | 1.160 | 1.170 | 568,910 | -0.03(-2.50%) |
Mar 29, 2022 | 1.110 | 1.240 | 1.110 | 1.200 | 882,747 | +0.09(+8.11%) |
Mar 28, 2022 | 1.190 | 1.240 | 1.070 | 1.110 | 1,077,717 | -0.11(-9.02%) |
Mar 25, 2022 | 1.250 | 1.250 | 1.200 | 1.220 | 723,084 | -0.04(-3.17%) |
Mar 24, 2022 | 1.170 | 1.260 | 1.170 | 1.260 | 596,575 | +0.07(+5.88%) |
Mar 23, 2022 | 1.230 | 1.278 | 1.167 | 1.190 | 1,430,918 | -0.11(-8.46%) |
Mar 22, 2022 | 1.090 | 1.340 | 1.080 | 1.300 | 4,314,573 | +0.25(+23.81%) |
Mar 21, 2022 | 1.020 | 1.080 | 0.9567 | 1.050 | 2,300,112 | +0.03(+2.94%) |
Mar 18, 2022 | 0.9300 | 1.090 | 0.9200 | 1.020 | 2,889,710 | +0.04(+4.08%) |
Mar 17, 2022 | 0.9400 | 0.9800 | 0.9100 | 0.9800 | 1,152,044 | +0.04(+4.26%) |
Mar 16, 2022 | 0.7980 | 0.9600 | 0.7906 | 0.9400 | 2,270,862 | +0.19(+26.04%) |
Mar 15, 2022 | 0.6300 | 0.7635 | 0.6300 | 0.7458 | 2,182,907 | +0.12(+18.36%) |
Mar 14, 2022 | 0.7000 | 0.7200 | 0.6300 | 0.6301 | 1,555,483 | -0.09(-12.49%) |
Mar 11, 2022 | 0.7100 | 0.7278 | 0.6486 | 0.7200 | 1,865,468 | +0.01(+1.41%) |
Mar 10, 2022 | 0.7446 | 0.7591 | 0.7050 | 0.7100 | 1,196,319 | -0.04(-5.75%) |
Mar 09, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7533 | 810,409 | -0.01(-0.76%) |
Mar 08, 2022 | 0.7300 | 0.7989 | 0.7300 | 0.7591 | 1,010,386 | -0.01(-1.42%) |
Mar 07, 2022 | 0.7500 | 0.7999 | 0.7445 | 0.7700 | 963,396 | +0.02(+2.12%) |
Mar 04, 2022 | 0.8141 | 0.8233 | 0.7500 | 0.7540 | 974,802 | -0.07(-8.02%) |
Mar 03, 2022 | 0.8700 | 0.8700 | 0.7928 | 0.8197 | 881,940 | -0.04(-4.97%) |
Mar 02, 2022 | 0.8500 | 0.8700 | 0.8000 | 0.8626 | 878,446 | +0.07(+9.20%) |