Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9023 | 0.9219 | 0.8712 | 0.8865 | 83,775 | -0.02(-1.78%) |
May 27, 2022 | 0.9293 | 0.9293 | 0.8661 | 0.9026 | 33,774 | -0.03(-2.97%) |
May 26, 2022 | 0.9591 | 0.9591 | 0.8382 | 0.9303 | 76,007 | +0.02(+1.78%) |
May 25, 2022 | 0.8475 | 0.9140 | 0.8381 | 0.9140 | 54,992 | +0.04(+4.41%) |
May 24, 2022 | 0.8660 | 0.9172 | 0.8474 | 0.8753 | 73,571 | -0.02(-2.08%) |
May 23, 2022 | 0.9778 | 1.015 | 0.8874 | 0.8940 | 151,987 | -0.02(-2.43%) |
May 20, 2022 | 0.9611 | 0.9778 | 0.9051 | 0.9162 | 122,192 | -0.04(-4.31%) |
May 19, 2022 | 0.9219 | 0.9778 | 0.8846 | 0.9575 | 95,994 | +0.02(+1.80%) |
May 18, 2022 | 0.9871 | 0.9964 | 0.8940 | 0.9405 | 160,935 | -0.05(-4.72%) |
May 17, 2022 | 0.9685 | 1.062 | 0.8660 | 0.9871 | 138,747 | +0.06(+6.00%) |
May 16, 2022 | 0.9033 | 1.015 | 0.8942 | 0.9312 | 80,769 | +0.01(+0.76%) |
May 13, 2022 | 0.9219 | 1.006 | 0.8660 | 0.9242 | 69,707 | +0.04(+4.78%) |
May 12, 2022 | 0.8753 | 0.9312 | 0.7965 | 0.8820 | 46,033 | +0.06(+7.02%) |
May 11, 2022 | 0.9591 | 0.9871 | 0.8102 | 0.8242 | 75,865 | -0.06(-6.83%) |
May 10, 2022 | 0.8288 | 1.024 | 0.8288 | 0.8846 | 83,623 | +0.04(+4.43%) |
May 09, 2022 | 0.9219 | 0.9219 | 0.7915 | 0.8471 | 56,549 | -0.03(-3.24%) |
May 06, 2022 | 1.006 | 1.006 | 0.7566 | 0.8755 | 94,206 | -0.09(-9.60%) |
May 05, 2022 | 0.9498 | 1.015 | 0.8851 | 0.9685 | 52,669 | +0.00(+0.00%) |
May 04, 2022 | 1.062 | 1.108 | 0.9498 | 0.9685 | 95,332 | -0.01(-0.95%) |
May 03, 2022 | 0.9312 | 1.071 | 0.9312 | 0.9778 | 84,828 | -0.04(-3.67%) |
May 02, 2022 | 0.9685 | 1.071 | 0.9685 | 1.015 | 85,306 | +0.02(+1.87%) |
Apr 29, 2022 | 1.062 | 1.117 | 0.9312 | 0.9964 | 117,330 | -0.06(-5.31%) |
Apr 28, 2022 | 0.9685 | 1.071 | 0.9685 | 1.052 | 69,500 | +0.04(+3.67%) |
Apr 27, 2022 | 1.034 | 1.090 | 0.9685 | 1.015 | 65,213 | +0.05(+4.81%) |
Apr 26, 2022 | 0.9312 | 1.024 | 0.9312 | 0.9685 | 77,626 | +0.01(+0.97%) |
Apr 25, 2022 | 0.9312 | 1.099 | 0.8940 | 0.9591 | 87,994 | -0.06(-5.50%) |
Apr 22, 2022 | 0.9778 | 1.062 | 0.9591 | 1.015 | 48,243 | +0.03(+2.83%) |
Apr 21, 2022 | 1.006 | 1.024 | 0.8847 | 0.9871 | 145,361 | +0.00(+0.00%) |
Apr 20, 2022 | 1.024 | 1.071 | 0.9685 | 0.9871 | 17,800 | -0.04(-3.64%) |
Apr 19, 2022 | 1.052 | 1.201 | 0.9613 | 1.024 | 74,208 | -0.07(-5.98%) |
Apr 18, 2022 | 1.192 | 1.192 | 1.052 | 1.090 | 25,683 | -0.03(-2.50%) |
Apr 14, 2022 | 1.071 | 1.304 | 1.052 | 1.117 | 99,647 | -0.05(-4.00%) |
Apr 13, 2022 | 1.350 | 1.350 | 1.006 | 1.164 | 297,783 | -0.15(-11.35%) |
Apr 12, 2022 | 1.443 | 1.583 | 1.266 | 1.313 | 192,956 | -0.06(-4.08%) |
Apr 11, 2022 | 1.304 | 1.425 | 1.304 | 1.369 | 29,119 | +0.03(+2.08%) |
Apr 08, 2022 | 1.425 | 1.428 | 1.269 | 1.341 | 32,062 | +0.00(+0.00%) |
Apr 07, 2022 | 1.304 | 1.350 | 1.273 | 1.341 | 63,102 | +0.01(+0.70%) |
Apr 06, 2022 | 1.360 | 1.434 | 1.322 | 1.332 | 30,566 | -0.07(-5.30%) |
Apr 05, 2022 | 1.462 | 1.518 | 1.397 | 1.406 | 108,281 | -0.05(-3.21%) |
Apr 04, 2022 | 1.481 | 1.574 | 1.425 | 1.453 | 123,661 | +0.04(+2.63%) |
Apr 01, 2022 | 1.471 | 1.490 | 1.387 | 1.415 | 111,614 | +0.02(+1.33%) |
Mar 31, 2022 | 1.453 | 1.518 | 1.341 | 1.397 | 77,506 | -0.08(-5.66%) |
Mar 30, 2022 | 1.555 | 1.583 | 1.462 | 1.481 | 109,403 | -0.04(-2.45%) |
Mar 29, 2022 | 1.574 | 1.667 | 1.509 | 1.518 | 227,660 | -0.07(-4.12%) |
Mar 28, 2022 | 1.611 | 1.718 | 1.536 | 1.583 | 136,095 | -0.07(-4.49%) |
Mar 25, 2022 | 1.685 | 1.751 | 1.546 | 1.658 | 109,344 | -0.11(-6.32%) |
Mar 24, 2022 | 1.527 | 1.825 | 1.499 | 1.769 | 423,913 | +0.28(+18.75%) |
Mar 23, 2022 | 1.546 | 1.667 | 1.397 | 1.490 | 304,361 | +0.00(+0.00%) |
Mar 22, 2022 | 1.509 | 1.630 | 1.462 | 1.490 | 309,238 | +0.09(+6.67%) |
Mar 21, 2022 | 1.397 | 1.518 | 1.350 | 1.397 | 122,765 | -0.04(-2.60%) |
Mar 18, 2022 | 1.266 | 1.536 | 1.266 | 1.434 | 236,184 | +0.15(+11.59%) |
Mar 17, 2022 | 1.546 | 1.546 | 1.257 | 1.285 | 197,342 | -0.01(-0.72%) |
Mar 16, 2022 | 1.183 | 1.397 | 1.155 | 1.294 | 251,606 | +0.17(+14.88%) |
Mar 15, 2022 | 1.071 | 1.201 | 0.9778 | 1.127 | 196,250 | +0.05(+4.31%) |
Mar 14, 2022 | 1.117 | 1.122 | 0.9964 | 1.080 | 240,651 | -0.07(-6.45%) |
Mar 11, 2022 | 1.499 | 1.499 | 1.034 | 1.155 | 299,053 | -0.34(-22.98%) |
Mar 10, 2022 | 1.397 | 1.518 | 1.360 | 1.499 | 186,792 | +0.10(+7.33%) |
Mar 09, 2022 | 1.509 | 1.583 | 1.397 | 1.397 | 145,028 | -0.08(-5.66%) |
Mar 08, 2022 | 1.704 | 1.732 | 1.453 | 1.481 | 62,688 | -0.11(-7.02%) |
Mar 07, 2022 | 1.602 | 1.620 | 1.574 | 1.592 | 103,597 | -0.01(-0.58%) |
Mar 04, 2022 | 1.723 | 1.760 | 1.560 | 1.602 | 339,270 | -0.24(-13.13%) |
Mar 03, 2022 | 1.611 | 1.844 | 1.532 | 1.844 | 726,795 | +0.23(+14.45%) |
Mar 02, 2022 | 1.620 | 1.723 | 1.555 | 1.611 | 868,084 | +0.02(+1.47%) |