Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.7100 | 0.7450 | 0.6656 | 0.6925 | 325,564 | -0.01(-1.79%) |
May 27, 2022 | 0.7100 | 0.7500 | 0.6500 | 0.7051 | 538,045 | +0.01(+1.98%) |
May 26, 2022 | 0.7100 | 0.7205 | 0.6601 | 0.6914 | 250,277 | +0.02(+2.28%) |
May 25, 2022 | 0.6867 | 0.7400 | 0.6531 | 0.6760 | 443,893 | -0.01(-1.54%) |
May 24, 2022 | 0.7300 | 0.7400 | 0.6500 | 0.6866 | 465,463 | -0.06(-7.49%) |
May 23, 2022 | 0.8100 | 0.8291 | 0.7100 | 0.7422 | 669,906 | -0.05(-6.47%) |
May 20, 2022 | 0.8800 | 0.9100 | 0.7730 | 0.7935 | 421,188 | -0.06(-6.96%) |
May 19, 2022 | 0.8600 | 0.9349 | 0.8500 | 0.8529 | 277,914 | -0.02(-2.02%) |
May 18, 2022 | 0.8700 | 0.9839 | 0.8600 | 0.8705 | 284,961 | -0.03(-2.82%) |
May 17, 2022 | 0.9100 | 0.9089 | 0.8400 | 0.8958 | 223,228 | +0.05(+5.90%) |
May 16, 2022 | 0.8772 | 0.9669 | 0.8370 | 0.8459 | 1,007,786 | -0.04(-4.62%) |
May 13, 2022 | 0.9888 | 0.9888 | 0.8601 | 0.8869 | 367,347 | -0.05(-5.65%) |
May 12, 2022 | 0.8645 | 0.9699 | 0.8645 | 0.9400 | 298,397 | +0.04(+5.00%) |
May 11, 2022 | 0.9715 | 0.9974 | 0.8407 | 0.8952 | 739,419 | -0.09(-9.10%) |
May 10, 2022 | 0.9500 | 1.020 | 0.9436 | 0.9848 | 365,185 | +0.07(+7.09%) |
May 09, 2022 | 1.020 | 1.090 | 0.9196 | 0.9196 | 966,979 | -0.13(-12.42%) |
May 06, 2022 | 1.010 | 1.100 | 0.9610 | 1.050 | 447,272 | +0.00(+0.00%) |
May 05, 2022 | 1.130 | 1.190 | 1.020 | 1.050 | 1,033,837 | -0.09(-7.89%) |
May 04, 2022 | 1.060 | 1.140 | 1.010 | 1.140 | 1,298,570 | +0.04(+3.64%) |
May 03, 2022 | 1.190 | 1.210 | 1.070 | 1.100 | 1,343,966 | -0.09(-7.56%) |
May 02, 2022 | 1.300 | 1.400 | 1.110 | 1.190 | 4,398,965 | -0.09(-7.03%) |
Apr 29, 2022 | 1.270 | 1.330 | 1.110 | 1.280 | 6,782,136 | +0.08(+6.67%) |
Apr 28, 2022 | 1.000 | 1.240 | 0.9431 | 1.200 | 9,748,491 | +0.11(+10.09%) |
Apr 27, 2022 | 1.240 | 1.290 | 0.9220 | 1.090 | 72,121,792 | +0.29(+36.00%) |
Apr 26, 2022 | 0.8300 | 0.9005 | 0.7605 | 0.8015 | 671,817 | -0.00(-0.43%) |
Apr 25, 2022 | 0.8715 | 0.8715 | 0.7700 | 0.8050 | 441,545 | -0.00(-0.26%) |
Apr 22, 2022 | 0.8745 | 0.8916 | 0.7700 | 0.8071 | 342,546 | -0.05(-6.00%) |
Apr 21, 2022 | 0.9900 | 0.9900 | 0.8470 | 0.8586 | 493,881 | -0.12(-12.29%) |
Apr 20, 2022 | 0.9906 | 0.9906 | 0.9397 | 0.9789 | 241,395 | +0.01(+1.41%) |
Apr 19, 2022 | 0.8800 | 1.020 | 0.8600 | 0.9653 | 914,737 | +0.11(+13.39%) |
Apr 18, 2022 | 0.9000 | 0.9600 | 0.8360 | 0.8513 | 423,065 | -0.03(-3.81%) |
Apr 14, 2022 | 0.8807 | 0.9476 | 0.8600 | 0.8850 | 600,695 | -0.03(-3.63%) |
Apr 13, 2022 | 0.9282 | 0.9600 | 0.8899 | 0.9183 | 493,418 | +0.01(+1.65%) |
Apr 12, 2022 | 1.020 | 1.040 | 0.9000 | 0.9034 | 627,140 | -0.10(-9.66%) |
Apr 11, 2022 | 1.100 | 1.105 | 1.000 | 1.000 | 281,487 | -0.07(-6.54%) |
Apr 08, 2022 | 1.130 | 1.150 | 1.060 | 1.070 | 300,509 | -0.04(-3.60%) |
Apr 07, 2022 | 1.140 | 1.170 | 1.100 | 1.110 | 312,904 | -0.05(-4.31%) |
Apr 06, 2022 | 1.200 | 1.200 | 1.160 | 1.160 | 367,021 | -0.08(-6.45%) |
Apr 05, 2022 | 1.300 | 1.300 | 1.200 | 1.240 | 310,713 | -0.05(-3.88%) |
Apr 04, 2022 | 1.310 | 1.350 | 1.240 | 1.290 | 492,439 | -0.01(-0.77%) |
Apr 01, 2022 | 1.390 | 1.450 | 1.300 | 1.300 | 397,950 | -0.09(-6.47%) |
Mar 31, 2022 | 1.700 | 1.747 | 1.360 | 1.390 | 835,248 | -0.54(-27.98%) |
Mar 30, 2022 | 1.900 | 2.150 | 1.900 | 1.930 | 447,098 | +0.03(+1.58%) |
Mar 29, 2022 | 1.890 | 1.969 | 1.890 | 1.900 | 226,536 | +0.08(+4.40%) |
Mar 28, 2022 | 1.770 | 1.830 | 1.740 | 1.820 | 188,260 | +0.03(+1.68%) |
Mar 25, 2022 | 1.950 | 1.980 | 1.780 | 1.790 | 141,600 | -0.16(-8.21%) |
Mar 24, 2022 | 1.840 | 1.965 | 1.790 | 1.950 | 138,302 | +0.14(+7.73%) |
Mar 23, 2022 | 1.930 | 1.930 | 1.790 | 1.810 | 207,955 | -0.10(-5.24%) |
Mar 22, 2022 | 1.900 | 1.990 | 1.900 | 1.910 | 90,466 | +0.00(+0.00%) |
Mar 21, 2022 | 2.170 | 2.170 | 1.900 | 1.910 | 271,074 | -0.24(-11.16%) |
Mar 18, 2022 | 1.950 | 2.190 | 1.950 | 2.150 | 486,454 | +0.17(+8.59%) |
Mar 17, 2022 | 1.750 | 2.000 | 1.750 | 1.980 | 496,417 | +0.25(+14.45%) |
Mar 16, 2022 | 1.630 | 1.750 | 1.630 | 1.730 | 215,426 | +0.16(+10.19%) |
Mar 15, 2022 | 1.670 | 1.675 | 1.560 | 1.570 | 319,635 | -0.08(-4.85%) |
Mar 14, 2022 | 1.700 | 1.720 | 1.600 | 1.650 | 251,308 | -0.03(-1.79%) |
Mar 11, 2022 | 1.670 | 1.730 | 1.610 | 1.680 | 250,961 | -0.01(-0.59%) |
Mar 10, 2022 | 1.830 | 1.860 | 1.660 | 1.690 | 525,513 | -0.14(-7.65%) |
Mar 09, 2022 | 1.430 | 1.960 | 1.410 | 1.830 | 3,108,968 | +0.43(+30.71%) |
Mar 08, 2022 | 1.480 | 1.500 | 1.390 | 1.400 | 287,385 | -0.08(-5.41%) |
Mar 07, 2022 | 1.570 | 1.580 | 1.440 | 1.480 | 473,143 | -0.14(-8.64%) |
Mar 04, 2022 | 1.660 | 1.700 | 1.600 | 1.620 | 216,025 | -0.08(-4.71%) |
Mar 03, 2022 | 1.670 | 1.730 | 1.650 | 1.700 | 338,987 | +0.05(+3.03%) |
Mar 02, 2022 | 1.580 | 1.670 | 1.570 | 1.650 | 246,075 | +0.07(+4.43%) |