Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.030 | 1.140 | 1.030 | 1.100 | 1,141,376 | +0.07(+6.80%) |
Jun 29, 2022 | 1.000 | 1.090 | 1.000 | 1.030 | 508,110 | -0.01(-0.96%) |
Jun 28, 2022 | 1.140 | 1.160 | 1.040 | 1.040 | 659,015 | -0.09(-7.96%) |
Jun 27, 2022 | 1.100 | 1.150 | 1.100 | 1.130 | 720,585 | +0.03(+2.73%) |
Jun 24, 2022 | 1.090 | 1.115 | 1.080 | 1.100 | 673,065 | +0.01(+0.92%) |
Jun 23, 2022 | 1.120 | 1.159 | 1.060 | 1.090 | 1,221,276 | -0.01(-0.91%) |
Jun 22, 2022 | 1.080 | 1.158 | 1.060 | 1.100 | 1,102,274 | -0.03(-2.65%) |
Jun 21, 2022 | 1.050 | 1.130 | 1.030 | 1.130 | 2,597,733 | +0.12(+11.88%) |
Jun 17, 2022 | 0.9800 | 1.050 | 0.9800 | 1.010 | 3,142,737 | +0.05(+5.70%) |
Jun 16, 2022 | 1.050 | 1.120 | 0.9500 | 0.9555 | 1,734,093 | -0.16(-14.69%) |
Jun 15, 2022 | 1.070 | 1.170 | 0.9748 | 1.120 | 5,320,253 | +0.13(+13.13%) |
Jun 14, 2022 | 0.9510 | 1.240 | 0.8900 | 0.9900 | 25,213,980 | +0.27(+37.48%) |
Jun 13, 2022 | 0.7803 | 0.8406 | 0.7186 | 0.7201 | 914,374 | -0.09(-11.16%) |
Jun 10, 2022 | 0.8000 | 0.8298 | 0.8000 | 0.8106 | 261,086 | -0.01(-0.65%) |
Jun 09, 2022 | 0.8800 | 0.8800 | 0.8120 | 0.8159 | 624,687 | -0.06(-6.75%) |
Jun 08, 2022 | 0.8386 | 0.9000 | 0.8100 | 0.8750 | 830,615 | +0.05(+6.69%) |
Jun 07, 2022 | 0.7800 | 0.8550 | 0.7800 | 0.8201 | 273,932 | +0.01(+1.10%) |
Jun 06, 2022 | 0.8656 | 0.8800 | 0.8100 | 0.8112 | 380,539 | -0.02(-1.87%) |
Jun 03, 2022 | 0.8002 | 0.8343 | 0.8000 | 0.8267 | 291,610 | +0.02(+2.14%) |
Jun 02, 2022 | 0.8200 | 0.8740 | 0.8000 | 0.8094 | 435,687 | -0.01(-1.29%) |
Jun 01, 2022 | 0.8300 | 0.8789 | 0.8079 | 0.8200 | 500,953 | -0.03(-3.11%) |
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%) |