Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5100 | 0.5210 | 0.5045 | 0.5116 | 107,043 | +0.00(+0.25%) |
May 27, 2022 | 0.5254 | 0.5310 | 0.5100 | 0.5103 | 279,788 | -0.02(-2.87%) |
May 26, 2022 | 0.5500 | 0.5686 | 0.5113 | 0.5254 | 169,877 | -0.00(-0.87%) |
May 25, 2022 | 0.5800 | 0.5800 | 0.5102 | 0.5300 | 144,752 | -0.06(-10.17%) |
May 24, 2022 | 0.6800 | 0.7000 | 0.5800 | 0.5900 | 104,503 | -0.06(-9.22%) |
May 23, 2022 | 0.5800 | 0.6499 | 0.5601 | 0.6499 | 51,913 | +0.09(+16.26%) |
May 20, 2022 | 0.5039 | 0.5597 | 0.5002 | 0.5590 | 151,524 | +0.06(+11.76%) |
May 19, 2022 | 0.5392 | 0.5849 | 0.5000 | 0.5002 | 230,025 | -0.04(-7.20%) |
May 18, 2022 | 0.5842 | 0.5842 | 0.5200 | 0.5390 | 89,003 | -0.05(-7.72%) |
May 17, 2022 | 0.6296 | 0.6296 | 0.5706 | 0.5841 | 96,808 | +0.01(+1.69%) |
May 16, 2022 | 0.5897 | 0.6200 | 0.5706 | 0.5744 | 92,154 | -0.03(-5.51%) |
May 13, 2022 | 0.6000 | 0.6498 | 0.5821 | 0.6079 | 117,026 | +0.01(+1.32%) |
May 12, 2022 | 0.7000 | 0.7000 | 0.5501 | 0.6000 | 215,312 | -0.07(-10.53%) |
May 11, 2022 | 0.7500 | 0.7961 | 0.6501 | 0.6706 | 67,974 | -0.03(-4.21%) |
May 10, 2022 | 0.6800 | 0.7500 | 0.6800 | 0.7001 | 44,878 | +0.01(+1.46%) |
May 09, 2022 | 0.7500 | 0.8000 | 0.6829 | 0.6900 | 128,010 | -0.07(-9.21%) |
May 06, 2022 | 0.8300 | 0.8341 | 0.7300 | 0.7600 | 133,628 | -0.09(-10.59%) |
May 05, 2022 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 92,586 | -0.03(-3.90%) |
May 04, 2022 | 0.8700 | 0.9000 | 0.8000 | 0.8845 | 209,039 | -0.03(-3.23%) |
May 03, 2022 | 1.080 | 1.080 | 0.7800 | 0.9140 | 1,017,072 | -0.31(-25.08%) |
May 02, 2022 | 1.580 | 1.600 | 1.220 | 1.220 | 195,936 | -0.44(-26.51%) |
Apr 29, 2022 | 1.510 | 1.710 | 1.510 | 1.660 | 91,922 | +0.13(+8.50%) |
Apr 28, 2022 | 1.490 | 1.598 | 1.490 | 1.530 | 79,623 | -0.02(-1.29%) |
Apr 27, 2022 | 1.580 | 1.583 | 1.480 | 1.550 | 30,880 | +0.00(+0.00%) |
Apr 26, 2022 | 1.560 | 1.586 | 1.500 | 1.550 | 49,514 | +0.00(+0.00%) |
Apr 25, 2022 | 1.340 | 1.599 | 1.340 | 1.550 | 75,139 | +0.00(+0.00%) |
Apr 22, 2022 | 1.430 | 1.593 | 1.370 | 1.550 | 56,691 | +0.05(+3.33%) |
Apr 21, 2022 | 1.600 | 1.600 | 1.484 | 1.500 | 19,608 | -0.05(-3.54%) |
Apr 20, 2022 | 1.590 | 1.600 | 1.550 | 1.555 | 42,020 | +0.00(+0.32%) |
Apr 19, 2022 | 1.520 | 1.590 | 1.520 | 1.550 | 44,611 | -0.01(-0.64%) |
Apr 18, 2022 | 1.600 | 1.610 | 1.550 | 1.560 | 26,619 | -0.07(-4.29%) |
Apr 14, 2022 | 1.560 | 1.670 | 1.510 | 1.630 | 22,385 | +0.06(+3.82%) |
Apr 13, 2022 | 1.550 | 1.620 | 1.550 | 1.570 | 27,268 | +0.03(+1.95%) |
Apr 12, 2022 | 1.680 | 1.680 | 1.510 | 1.540 | 108,603 | -0.12(-7.23%) |
Apr 11, 2022 | 1.670 | 1.700 | 1.620 | 1.660 | 33,348 | -0.08(-4.60%) |
Apr 08, 2022 | 1.740 | 1.750 | 1.670 | 1.740 | 24,743 | +0.03(+1.64%) |
Apr 07, 2022 | 1.690 | 1.750 | 1.657 | 1.712 | 44,376 | +0.06(+3.76%) |
Apr 06, 2022 | 1.760 | 1.760 | 1.620 | 1.650 | 45,308 | -0.12(-6.78%) |
Apr 05, 2022 | 1.750 | 1.838 | 1.620 | 1.770 | 40,730 | +0.02(+1.14%) |
Apr 04, 2022 | 1.680 | 1.770 | 1.578 | 1.750 | 66,370 | +0.10(+6.06%) |
Apr 01, 2022 | 1.620 | 1.720 | 1.620 | 1.650 | 45,181 | +0.06(+3.77%) |
Mar 31, 2022 | 1.630 | 1.630 | 1.550 | 1.590 | 30,854 | -0.05(-3.05%) |
Mar 30, 2022 | 1.580 | 1.640 | 1.510 | 1.640 | 29,556 | +0.07(+4.46%) |
Mar 29, 2022 | 1.510 | 1.580 | 1.470 | 1.570 | 49,499 | +0.07(+4.67%) |
Mar 28, 2022 | 1.520 | 1.540 | 1.470 | 1.500 | 29,741 | -0.02(-1.32%) |
Mar 25, 2022 | 1.530 | 1.540 | 1.460 | 1.520 | 91,591 | -0.02(-1.30%) |
Mar 24, 2022 | 1.420 | 1.580 | 1.420 | 1.540 | 34,583 | +0.08(+5.48%) |
Mar 23, 2022 | 1.460 | 1.570 | 1.350 | 1.460 | 43,657 | -0.05(-3.00%) |
Mar 22, 2022 | 1.580 | 1.600 | 1.480 | 1.505 | 56,895 | -0.02(-1.62%) |
Mar 21, 2022 | 1.510 | 1.530 | 1.470 | 1.530 | 50,780 | -0.03(-1.92%) |
Mar 18, 2022 | 1.500 | 1.570 | 1.500 | 1.560 | 52,300 | +0.07(+4.70%) |
Mar 17, 2022 | 1.440 | 1.500 | 1.359 | 1.490 | 53,884 | +0.14(+9.96%) |
Mar 16, 2022 | 1.300 | 1.396 | 1.298 | 1.355 | 43,601 | +0.12(+10.16%) |
Mar 15, 2022 | 1.230 | 1.320 | 1.190 | 1.230 | 202,994 | -0.06(-4.65%) |
Mar 14, 2022 | 1.350 | 1.370 | 1.250 | 1.290 | 55,961 | -0.06(-4.44%) |
Mar 11, 2022 | 1.380 | 1.400 | 1.300 | 1.350 | 88,583 | -0.04(-2.88%) |
Mar 10, 2022 | 1.420 | 1.425 | 1.360 | 1.390 | 45,787 | -0.01(-0.71%) |
Mar 09, 2022 | 1.340 | 1.460 | 1.340 | 1.400 | 77,886 | +0.05(+3.70%) |
Mar 08, 2022 | 1.320 | 1.350 | 1.280 | 1.350 | 84,769 | +0.01(+0.75%) |
Mar 07, 2022 | 1.320 | 1.380 | 1.320 | 1.340 | 41,676 | +0.00(+0.00%) |
Mar 04, 2022 | 1.480 | 1.480 | 1.340 | 1.340 | 127,462 | -0.15(-10.07%) |
Mar 03, 2022 | 1.630 | 1.630 | 1.470 | 1.490 | 76,112 | -0.16(-9.70%) |
Mar 02, 2022 | 1.490 | 1.660 | 1.470 | 1.650 | 273,817 | +0.18(+12.24%) |