Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.140 | 1.226 | 0.8800 | 0.9874 | 674,828 | -0.19(-16.32%) |
May 27, 2022 | 1.200 | 1.260 | 1.120 | 1.180 | 491,756 | +0.01(+0.85%) |
May 26, 2022 | 1.290 | 1.440 | 1.160 | 1.170 | 1,409,949 | +0.01(+0.86%) |
May 25, 2022 | 1.170 | 1.194 | 1.130 | 1.160 | 250,522 | +0.02(+1.81%) |
May 24, 2022 | 1.140 | 1.160 | 1.020 | 1.139 | 157,057 | -0.01(-0.92%) |
May 23, 2022 | 1.150 | 1.180 | 1.130 | 1.150 | 125,874 | +0.00(+0.00%) |
May 20, 2022 | 1.200 | 1.200 | 1.120 | 1.150 | 154,858 | -0.04(-3.36%) |
May 19, 2022 | 1.190 | 1.235 | 1.164 | 1.190 | 57,303 | +0.00(+0.00%) |
May 18, 2022 | 1.220 | 1.300 | 1.080 | 1.190 | 428,885 | -0.01(-0.83%) |
May 17, 2022 | 1.140 | 1.200 | 1.080 | 1.200 | 307,885 | +0.08(+7.14%) |
May 16, 2022 | 1.280 | 1.288 | 1.080 | 1.120 | 571,098 | -0.10(-8.20%) |
May 13, 2022 | 1.000 | 1.280 | 1.000 | 1.220 | 1,077,375 | +0.21(+20.79%) |
May 12, 2022 | 1.020 | 1.030 | 0.9560 | 1.010 | 522,364 | +0.01(+1.00%) |
May 11, 2022 | 0.9000 | 1.050 | 0.8782 | 1.000 | 1,041,340 | +0.13(+15.38%) |
May 10, 2022 | 0.8700 | 0.9000 | 0.7605 | 0.8667 | 454,091 | +0.10(+12.63%) |
May 09, 2022 | 0.7900 | 0.8100 | 0.7353 | 0.7695 | 149,283 | -0.04(-5.00%) |
May 06, 2022 | 0.7800 | 0.8490 | 0.7600 | 0.8100 | 196,657 | +0.01(+1.25%) |
May 05, 2022 | 0.8300 | 0.8500 | 0.7700 | 0.8000 | 142,294 | -0.03(-3.44%) |
May 04, 2022 | 0.8300 | 0.8735 | 0.7800 | 0.8285 | 259,714 | +0.00(+0.30%) |
May 03, 2022 | 0.8000 | 0.8301 | 0.7650 | 0.8260 | 91,860 | +0.06(+7.27%) |
May 02, 2022 | 0.8400 | 0.8400 | 0.7530 | 0.7700 | 192,592 | -0.04(-4.94%) |
Apr 29, 2022 | 0.7900 | 0.8199 | 0.7900 | 0.8100 | 90,745 | +0.02(+2.53%) |
Apr 28, 2022 | 0.7870 | 0.8000 | 0.7330 | 0.7900 | 124,558 | +0.01(+0.70%) |
Apr 27, 2022 | 0.9012 | 0.9100 | 0.7536 | 0.7845 | 310,441 | -0.04(-5.18%) |
Apr 26, 2022 | 0.8900 | 0.9660 | 0.8251 | 0.8274 | 298,482 | -0.07(-7.93%) |
Apr 25, 2022 | 0.9600 | 0.9761 | 0.8837 | 0.8987 | 86,129 | -0.03(-3.70%) |
Apr 22, 2022 | 0.9378 | 0.9490 | 0.9000 | 0.9332 | 143,861 | -0.02(-1.76%) |
Apr 21, 2022 | 0.9500 | 0.9800 | 0.9200 | 0.9499 | 132,880 | -0.03(-2.67%) |
Apr 20, 2022 | 1.110 | 1.250 | 0.8800 | 0.9760 | 943,900 | -0.07(-7.05%) |
Apr 19, 2022 | 1.040 | 1.130 | 1.020 | 1.050 | 238,252 | +0.04(+3.96%) |
Apr 18, 2022 | 1.010 | 1.090 | 0.9792 | 1.010 | 142,865 | -0.01(-0.98%) |
Apr 14, 2022 | 1.030 | 1.080 | 1.010 | 1.020 | 94,806 | -0.03(-2.86%) |
Apr 13, 2022 | 1.010 | 1.060 | 1.000 | 1.050 | 111,609 | +0.04(+3.45%) |
Apr 12, 2022 | 1.030 | 1.073 | 1.010 | 1.015 | 119,278 | -0.02(-1.46%) |
Apr 11, 2022 | 1.040 | 1.100 | 1.020 | 1.030 | 133,249 | -0.02(-1.90%) |
Apr 08, 2022 | 1.040 | 1.120 | 1.020 | 1.050 | 174,164 | -0.01(-0.94%) |
Apr 07, 2022 | 1.100 | 1.120 | 1.010 | 1.060 | 232,182 | -0.04(-3.64%) |
Apr 06, 2022 | 1.100 | 1.120 | 1.091 | 1.100 | 61,880 | -0.01(-0.90%) |
Apr 05, 2022 | 1.180 | 1.200 | 1.100 | 1.110 | 77,962 | -0.07(-5.93%) |
Apr 04, 2022 | 1.200 | 1.200 | 1.120 | 1.180 | 89,066 | +0.01(+0.85%) |
Apr 01, 2022 | 1.150 | 1.220 | 1.100 | 1.170 | 148,627 | +0.02(+1.74%) |
Mar 31, 2022 | 1.300 | 1.300 | 1.130 | 1.150 | 252,852 | -0.11(-8.73%) |
Mar 30, 2022 | 1.310 | 1.420 | 1.240 | 1.260 | 690,714 | -0.17(-11.89%) |
Mar 29, 2022 | 1.410 | 1.500 | 1.300 | 1.430 | 576,219 | +0.13(+10.00%) |
Mar 28, 2022 | 1.270 | 1.350 | 1.250 | 1.300 | 142,346 | +0.01(+0.78%) |
Mar 25, 2022 | 1.300 | 1.350 | 1.260 | 1.290 | 108,403 | -0.06(-4.44%) |
Mar 24, 2022 | 1.460 | 1.470 | 1.330 | 1.350 | 177,528 | -0.09(-6.25%) |
Mar 23, 2022 | 1.470 | 1.500 | 1.400 | 1.440 | 84,180 | -0.03(-2.04%) |
Mar 22, 2022 | 1.400 | 1.650 | 1.400 | 1.470 | 182,721 | +0.07(+5.00%) |
Mar 21, 2022 | 1.220 | 1.400 | 1.200 | 1.400 | 115,546 | +0.20(+16.67%) |
Mar 18, 2022 | 1.050 | 1.250 | 1.030 | 1.200 | 255,805 | +0.15(+14.29%) |
Mar 17, 2022 | 1.090 | 1.120 | 1.020 | 1.050 | 151,925 | -0.04(-3.67%) |
Mar 16, 2022 | 1.000 | 1.150 | 1.000 | 1.090 | 170,016 | +0.10(+10.08%) |
Mar 15, 2022 | 1.080 | 1.150 | 0.9000 | 0.9902 | 228,914 | -0.11(-9.98%) |
Mar 14, 2022 | 1.200 | 1.210 | 1.100 | 1.100 | 164,918 | -0.10(-8.33%) |
Mar 11, 2022 | 1.100 | 1.220 | 1.090 | 1.200 | 263,002 | +0.11(+10.09%) |
Mar 10, 2022 | 1.150 | 1.150 | 1.060 | 1.090 | 145,508 | -0.09(-7.63%) |
Mar 09, 2022 | 1.250 | 1.250 | 1.180 | 1.180 | 86,746 | -0.04(-3.28%) |
Mar 08, 2022 | 1.150 | 1.250 | 1.150 | 1.220 | 117,356 | +0.05(+4.27%) |
Mar 07, 2022 | 1.300 | 1.300 | 1.140 | 1.170 | 160,299 | -0.10(-7.87%) |
Mar 04, 2022 | 1.400 | 1.440 | 1.250 | 1.270 | 197,365 | -0.14(-9.93%) |
Mar 03, 2022 | 1.460 | 1.460 | 1.400 | 1.410 | 134,516 | -0.03(-2.08%) |
Mar 02, 2022 | 1.500 | 1.500 | 1.420 | 1.440 | 119,200 | +0.01(+0.70%) |