Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.9361 | 1.026 | 0.9000 | 1.000 | 30,522 | +0.04(+4.17%) |
Jun 29, 2022 | 1.040 | 1.040 | 0.9500 | 0.9600 | 23,298 | -0.12(-11.11%) |
Jun 28, 2022 | 1.020 | 1.100 | 1.020 | 1.080 | 6,502 | -0.02(-1.82%) |
Jun 27, 2022 | 1.150 | 1.150 | 1.019 | 1.100 | 30,081 | +0.00(+0.00%) |
Jun 24, 2022 | 1.120 | 1.120 | 1.000 | 1.100 | 23,205 | +0.05(+4.76%) |
Jun 23, 2022 | 1.040 | 1.050 | 1.000 | 1.050 | 20,432 | -0.03(-2.64%) |
Jun 22, 2022 | 0.9999 | 1.090 | 0.9550 | 1.079 | 13,615 | +0.02(+1.75%) |
Jun 21, 2022 | 0.9900 | 1.070 | 0.9900 | 1.060 | 26,375 | +0.06(+6.05%) |
Jun 17, 2022 | 1.000 | 1.000 | 0.9495 | 0.9995 | 35,858 | +0.04(+3.88%) |
Jun 16, 2022 | 0.9214 | 0.9622 | 0.9000 | 0.9622 | 34,591 | +0.01(+1.29%) |
Jun 15, 2022 | 1.000 | 1.000 | 0.7800 | 0.9499 | 94,817 | -0.03(-3.37%) |
Jun 14, 2022 | 1.150 | 1.154 | 0.7830 | 0.9830 | 380,425 | -0.16(-13.76%) |
Jun 13, 2022 | 1.280 | 1.280 | 1.110 | 1.140 | 28,690 | -0.06(-5.01%) |
Jun 10, 2022 | 1.320 | 1.340 | 1.180 | 1.200 | 41,874 | -0.12(-9.09%) |
Jun 09, 2022 | 1.250 | 1.380 | 1.200 | 1.320 | 39,057 | +0.05(+3.94%) |
Jun 08, 2022 | 1.170 | 1.270 | 1.170 | 1.270 | 29,254 | +0.09(+7.63%) |
Jun 07, 2022 | 1.220 | 1.220 | 1.180 | 1.180 | 22,960 | -0.06(-4.84%) |
Jun 06, 2022 | 1.280 | 1.330 | 1.210 | 1.240 | 35,957 | +0.00(+0.00%) |
Jun 03, 2022 | 1.230 | 1.240 | 1.170 | 1.240 | 23,818 | +0.03(+2.48%) |
Jun 02, 2022 | 1.160 | 1.220 | 1.160 | 1.210 | 61,812 | +0.05(+4.31%) |
Jun 01, 2022 | 1.270 | 1.270 | 1.160 | 1.160 | 18,990 | -0.02(-1.69%) |
May 31, 2022 | 1.240 | 1.330 | 1.150 | 1.180 | 79,342 | +0.04(+3.51%) |
May 27, 2022 | 1.160 | 1.160 | 1.080 | 1.140 | 14,355 | +0.04(+3.64%) |
May 26, 2022 | 1.110 | 1.179 | 1.100 | 1.100 | 30,485 | -0.01(-0.90%) |
May 25, 2022 | 1.140 | 1.140 | 1.100 | 1.110 | 11,962 | -0.04(-3.48%) |
May 24, 2022 | 1.160 | 1.200 | 1.100 | 1.150 | 22,852 | -0.04(-3.36%) |
May 23, 2022 | 1.320 | 1.320 | 1.165 | 1.190 | 27,857 | +0.00(+0.00%) |
May 20, 2022 | 1.260 | 1.265 | 1.110 | 1.190 | 45,116 | -0.03(-2.46%) |
May 19, 2022 | 1.200 | 1.290 | 1.194 | 1.220 | 33,120 | +0.01(+0.83%) |
May 18, 2022 | 1.210 | 1.330 | 1.180 | 1.210 | 35,219 | -0.04(-3.20%) |
May 17, 2022 | 1.180 | 1.265 | 1.180 | 1.250 | 34,995 | +0.05(+4.17%) |
May 16, 2022 | 1.180 | 1.210 | 1.133 | 1.200 | 28,866 | -0.03(-2.44%) |
May 13, 2022 | 1.150 | 1.235 | 1.060 | 1.230 | 18,278 | +0.08(+6.96%) |
May 12, 2022 | 1.200 | 1.205 | 1.110 | 1.150 | 124,296 | -0.09(-7.26%) |
May 11, 2022 | 1.300 | 1.300 | 1.210 | 1.240 | 10,350 | -0.04(-3.13%) |
May 10, 2022 | 1.320 | 1.320 | 1.220 | 1.280 | 57,527 | +0.08(+6.67%) |
May 09, 2022 | 1.240 | 1.272 | 1.200 | 1.200 | 90,867 | -0.06(-4.76%) |
May 06, 2022 | 1.320 | 1.390 | 1.260 | 1.260 | 94,508 | -0.06(-4.55%) |
May 05, 2022 | 1.410 | 1.440 | 1.300 | 1.320 | 81,431 | -0.09(-6.38%) |
May 04, 2022 | 1.350 | 1.430 | 1.347 | 1.410 | 27,927 | +0.01(+0.71%) |
May 03, 2022 | 1.350 | 1.430 | 1.350 | 1.400 | 32,116 | +0.03(+2.19%) |
May 02, 2022 | 1.460 | 1.480 | 1.350 | 1.370 | 33,546 | -0.04(-2.84%) |
Apr 29, 2022 | 1.450 | 1.450 | 1.400 | 1.410 | 34,412 | +0.02(+1.44%) |
Apr 28, 2022 | 1.340 | 1.390 | 1.320 | 1.390 | 31,146 | +0.02(+1.46%) |
Apr 27, 2022 | 1.310 | 1.430 | 1.280 | 1.370 | 126,979 | +0.09(+7.03%) |
Apr 26, 2022 | 1.390 | 1.390 | 1.262 | 1.280 | 74,446 | -0.09(-6.57%) |
Apr 25, 2022 | 1.300 | 1.380 | 1.300 | 1.370 | 28,096 | -0.05(-3.52%) |
Apr 22, 2022 | 1.500 | 1.510 | 1.260 | 1.420 | 160,640 | +0.00(+0.00%) |
Apr 21, 2022 | 1.580 | 1.580 | 1.410 | 1.420 | 115,873 | -0.13(-8.39%) |
Apr 20, 2022 | 1.620 | 1.640 | 1.530 | 1.550 | 93,052 | -0.06(-3.73%) |
Apr 19, 2022 | 1.600 | 1.620 | 1.550 | 1.610 | 50,035 | +0.04(+2.55%) |
Apr 18, 2022 | 1.530 | 1.590 | 1.520 | 1.570 | 72,347 | +0.02(+1.29%) |
Apr 14, 2022 | 1.720 | 1.720 | 1.520 | 1.550 | 123,683 | -0.08(-4.91%) |
Apr 13, 2022 | 1.750 | 1.750 | 1.520 | 1.630 | 180,611 | -0.09(-5.23%) |
Apr 12, 2022 | 1.950 | 1.950 | 1.700 | 1.720 | 165,608 | -0.09(-4.97%) |
Apr 11, 2022 | 1.900 | 2.055 | 1.760 | 1.810 | 304,176 | -0.18(-9.05%) |
Apr 08, 2022 | 1.910 | 2.450 | 1.880 | 1.990 | 1,672,004 | +0.02(+1.02%) |
Apr 07, 2022 | 2.070 | 2.250 | 1.900 | 1.970 | 1,107,058 | -0.35(-15.09%) |
Apr 06, 2022 | 1.610 | 2.960 | 1.590 | 2.320 | 7,927,376 | +0.66(+39.76%) |
Apr 05, 2022 | 1.702 | 1.702 | 1.555 | 1.660 | 41,061 | +0.02(+1.22%) |
Apr 04, 2022 | 1.620 | 1.720 | 1.615 | 1.640 | 40,898 | +0.08(+5.13%) |