Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9192 | 0.9400 | 0.8500 | 0.8614 | 357,542 | -0.04(-4.33%) |
May 27, 2022 | 0.8600 | 0.9200 | 0.8250 | 0.9004 | 372,961 | +0.05(+6.51%) |
May 26, 2022 | 0.8256 | 0.9340 | 0.8200 | 0.8454 | 437,254 | +0.02(+2.85%) |
May 25, 2022 | 0.8300 | 0.8600 | 0.8201 | 0.8220 | 329,509 | -0.01(-1.71%) |
May 24, 2022 | 0.9000 | 0.9267 | 0.8200 | 0.8363 | 401,664 | -0.05(-6.13%) |
May 23, 2022 | 0.8883 | 0.9600 | 0.8519 | 0.8909 | 432,291 | +0.00(+0.29%) |
May 20, 2022 | 0.9693 | 0.9800 | 0.8464 | 0.8883 | 493,273 | -0.03(-3.39%) |
May 19, 2022 | 0.8700 | 0.9700 | 0.8500 | 0.9195 | 596,925 | +0.05(+5.48%) |
May 18, 2022 | 0.8994 | 0.9278 | 0.8500 | 0.8717 | 555,912 | -0.03(-3.84%) |
May 17, 2022 | 0.8920 | 0.9700 | 0.8597 | 0.9065 | 623,449 | +0.05(+5.49%) |
May 16, 2022 | 0.8500 | 0.9000 | 0.8333 | 0.8593 | 479,833 | +0.00(+0.12%) |
May 13, 2022 | 0.8259 | 0.9700 | 0.8259 | 0.8583 | 695,679 | +0.06(+7.29%) |
May 12, 2022 | 0.8100 | 0.8500 | 0.7900 | 0.8000 | 753,294 | -0.00(-0.39%) |
May 11, 2022 | 0.9300 | 0.9333 | 0.8030 | 0.8031 | 759,464 | -0.12(-13.25%) |
May 10, 2022 | 0.9500 | 0.9900 | 0.9050 | 0.9258 | 809,882 | +0.01(+1.31%) |
May 09, 2022 | 0.9600 | 0.9750 | 0.9001 | 0.9138 | 618,285 | -0.05(-5.08%) |
May 06, 2022 | 0.9700 | 1.020 | 0.9560 | 0.9627 | 367,724 | -0.01(-1.50%) |
May 05, 2022 | 1.020 | 1.035 | 0.9500 | 0.9774 | 750,584 | -0.06(-6.02%) |
May 04, 2022 | 1.020 | 1.050 | 0.9400 | 1.040 | 745,097 | +0.02(+1.96%) |
May 03, 2022 | 1.020 | 1.070 | 1.010 | 1.020 | 608,626 | +0.00(+0.00%) |
May 02, 2022 | 1.120 | 1.120 | 1.010 | 1.020 | 477,842 | -0.08(-7.27%) |
Apr 29, 2022 | 1.100 | 1.110 | 1.050 | 1.100 | 802,412 | -0.04(-3.51%) |
Apr 28, 2022 | 1.080 | 1.230 | 1.070 | 1.140 | 2,158,344 | +0.09(+8.57%) |
Apr 27, 2022 | 1.020 | 1.060 | 1.015 | 1.050 | 303,996 | +0.03(+2.94%) |
Apr 26, 2022 | 1.050 | 1.070 | 1.020 | 1.020 | 387,589 | -0.04(-3.77%) |
Apr 25, 2022 | 1.070 | 1.070 | 1.021 | 1.060 | 274,010 | +0.01(+0.95%) |
Apr 22, 2022 | 1.020 | 1.070 | 1.020 | 1.050 | 370,193 | +0.03(+2.94%) |
Apr 21, 2022 | 1.100 | 1.120 | 1.020 | 1.020 | 693,150 | -0.08(-7.27%) |
Apr 20, 2022 | 1.090 | 1.130 | 1.080 | 1.100 | 490,582 | +0.00(+0.00%) |
Apr 19, 2022 | 1.100 | 1.200 | 1.080 | 1.100 | 1,596,631 | +0.06(+5.77%) |
Apr 18, 2022 | 1.060 | 1.080 | 1.025 | 1.040 | 557,526 | -0.04(-3.70%) |
Apr 14, 2022 | 1.130 | 1.160 | 1.080 | 1.080 | 888,260 | -0.07(-6.09%) |
Apr 13, 2022 | 1.140 | 1.160 | 1.120 | 1.150 | 523,021 | +0.00(+0.00%) |
Apr 12, 2022 | 1.100 | 1.180 | 1.100 | 1.150 | 823,173 | +0.05(+4.55%) |
Apr 11, 2022 | 1.250 | 1.250 | 1.090 | 1.100 | 1,183,549 | -0.15(-12.00%) |
Apr 08, 2022 | 1.380 | 1.390 | 1.250 | 1.250 | 1,071,921 | -0.13(-9.42%) |
Apr 07, 2022 | 1.380 | 1.390 | 1.370 | 1.380 | 643,862 | +0.01(+0.73%) |
Apr 06, 2022 | 1.490 | 1.490 | 1.350 | 1.370 | 528,429 | -0.13(-8.67%) |
Apr 05, 2022 | 1.450 | 1.525 | 1.440 | 1.500 | 693,195 | +0.06(+4.17%) |
Apr 04, 2022 | 1.420 | 1.450 | 1.380 | 1.440 | 603,228 | +0.04(+2.86%) |
Apr 01, 2022 | 1.380 | 1.430 | 1.320 | 1.400 | 722,204 | +0.04(+2.94%) |
Mar 31, 2022 | 1.400 | 1.415 | 1.350 | 1.360 | 538,327 | -0.05(-3.55%) |
Mar 30, 2022 | 1.460 | 1.510 | 1.380 | 1.410 | 695,091 | -0.04(-2.76%) |
Mar 29, 2022 | 1.430 | 1.530 | 1.425 | 1.450 | 639,497 | +0.03(+2.11%) |
Mar 28, 2022 | 1.380 | 1.440 | 1.330 | 1.420 | 848,777 | +0.08(+5.97%) |
Mar 25, 2022 | 1.410 | 1.410 | 1.330 | 1.340 | 636,417 | -0.06(-4.29%) |
Mar 24, 2022 | 1.400 | 1.420 | 1.340 | 1.400 | 347,609 | +0.01(+0.72%) |
Mar 23, 2022 | 1.510 | 1.510 | 1.350 | 1.390 | 559,487 | -0.11(-7.33%) |
Mar 22, 2022 | 1.420 | 1.510 | 1.415 | 1.500 | 290,344 | +0.08(+5.63%) |
Mar 21, 2022 | 1.510 | 1.520 | 1.400 | 1.420 | 600,074 | -0.06(-4.05%) |
Mar 18, 2022 | 1.420 | 1.485 | 1.400 | 1.480 | 583,948 | +0.06(+4.23%) |
Mar 17, 2022 | 1.310 | 1.425 | 1.310 | 1.420 | 244,673 | +0.12(+9.23%) |
Mar 16, 2022 | 1.290 | 1.330 | 1.270 | 1.300 | 280,461 | +0.04(+3.17%) |
Mar 15, 2022 | 1.270 | 1.270 | 1.230 | 1.260 | 206,832 | +0.02(+1.61%) |
Mar 14, 2022 | 1.380 | 1.380 | 1.231 | 1.240 | 384,933 | -0.12(-8.82%) |
Mar 11, 2022 | 1.440 | 1.460 | 1.350 | 1.360 | 397,620 | -0.08(-5.56%) |
Mar 10, 2022 | 1.440 | 1.450 | 1.380 | 1.440 | 345,893 | -0.01(-0.69%) |
Mar 09, 2022 | 1.340 | 1.450 | 1.330 | 1.450 | 477,285 | +0.13(+9.85%) |
Mar 08, 2022 | 1.320 | 1.350 | 1.260 | 1.320 | 353,259 | +0.01(+0.76%) |
Mar 07, 2022 | 1.370 | 1.370 | 1.290 | 1.310 | 495,986 | -0.06(-4.38%) |
Mar 04, 2022 | 1.500 | 1.504 | 1.340 | 1.370 | 645,940 | -0.14(-9.27%) |
Mar 03, 2022 | 1.550 | 1.558 | 1.500 | 1.510 | 430,578 | -0.01(-0.66%) |
Mar 02, 2022 | 1.670 | 1.680 | 1.490 | 1.520 | 1,201,389 | -0.14(-8.43%) |