Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 0.8654 | 0 | -0.09(-9.85%) | |||
May 24, 2022 | 0.9600 | 0 | +0.04(+4.90%) | |||
May 23, 2022 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | 167 | +0.06(+7.37%) |
May 19, 2022 | 0.8524 | 0 | -0.02(-1.74%) | |||
May 18, 2022 | 0.8500 | 0.8675 | 0.8500 | 0.8675 | 4,500 | +0.02(+2.66%) |
May 17, 2022 | 0.8310 | 0.8450 | 0.8300 | 0.8450 | 96,253 | +0.00(+0.50%) |
May 16, 2022 | 0.8329 | 0.8408 | 0.8329 | 0.8408 | 3,600 | -0.04(-4.99%) |
May 13, 2022 | 0.8430 | 0.8850 | 0.8430 | 0.8850 | 203 | +0.04(+4.80%) |
May 12, 2022 | 0.9000 | 0.9100 | 0.8375 | 0.8445 | 25,425 | -0.07(-7.70%) |
May 11, 2022 | 0.8955 | 0.9150 | 0.8955 | 0.9150 | 7,533 | +0.02(+2.23%) |
May 10, 2022 | 0.8444 | 0.8950 | 0.8444 | 0.8950 | 8,600 | -0.05(-5.79%) |
May 09, 2022 | 0.8355 | 0.9600 | 0.8355 | 0.9500 | 13,235 | -0.08(-8.21%) |
May 06, 2022 | 1.035 | 1.035 | 1.035 | 1.035 | 320 | +0.03(+3.50%) |
May 05, 2022 | 1.010 | 1.010 | 0.9600 | 1.000 | 28,934 | -0.02(-1.96%) |
May 04, 2022 | 1.020 | 1.020 | 1.015 | 1.020 | 6,995 | -0.05(-4.67%) |
May 03, 2022 | 1.070 | 1.070 | 1.070 | 1.070 | 766 | +0.05(+4.80%) |
May 02, 2022 | 1.010 | 1.085 | 1.010 | 1.021 | 4,885 | -0.13(-11.56%) |
Apr 28, 2022 | 1.154 | 0 | -0.05(-3.80%) | |||
Apr 27, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 329 | +0.11(+10.09%) |
Apr 26, 2022 | 1.110 | 1.110 | 1.090 | 1.090 | 2,254 | -0.01(-0.91%) |
Apr 25, 2022 | 1.117 | 1.117 | 1.040 | 1.100 | 26,874 | -0.04(-3.51%) |
Apr 22, 2022 | 1.150 | 1.200 | 1.140 | 1.140 | 7,620 | -0.11(-8.80%) |
Apr 21, 2022 | 1.117 | 1.250 | 1.117 | 1.250 | 1,178 | +0.10(+8.70%) |
Apr 20, 2022 | 1.187 | 1.220 | 1.150 | 1.150 | 2,140 | -0.07(-5.35%) |
Apr 19, 2022 | 1.194 | 1.250 | 1.170 | 1.215 | 18,150 | +0.09(+7.52%) |
Apr 18, 2022 | 1.166 | 1.166 | 1.130 | 1.130 | 500 | +0.00(+0.00%) |
Apr 14, 2022 | 1.130 | 1.150 | 1.130 | 1.130 | 23,200 | +0.04(+3.67%) |
Apr 13, 2022 | 1.100 | 1.110 | 1.080 | 1.090 | 4,760 | +0.05(+4.81%) |
Apr 12, 2022 | 1.091 | 1.100 | 1.040 | 1.040 | 2,650 | -0.05(-4.59%) |
Apr 11, 2022 | 1.100 | 1.100 | 1.078 | 1.090 | 850 | +0.05(+4.81%) |
Apr 08, 2022 | 1.100 | 1.100 | 1.040 | 1.040 | 3,830 | -0.05(-4.59%) |
Apr 07, 2022 | 1.120 | 1.120 | 1.060 | 1.090 | 7,385 | +0.03(+2.83%) |
Apr 06, 2022 | 1.102 | 1.113 | 1.060 | 1.060 | 1,800 | -0.06(-5.36%) |
Apr 05, 2022 | 1.240 | 1.240 | 1.100 | 1.120 | 3,195 | -0.02(-1.84%) |
Apr 04, 2022 | 1.130 | 1.150 | 1.125 | 1.141 | 5,204 | +0.04(+3.73%) |
Apr 01, 2022 | 1.115 | 1.130 | 1.100 | 1.100 | 2,500 | +0.06(+5.26%) |
Mar 31, 2022 | 1.060 | 1.060 | 1.020 | 1.045 | 7,408 | +0.02(+2.45%) |
Mar 30, 2022 | 1.020 | 1.050 | 1.020 | 1.020 | 2,090 | -0.04(-3.77%) |
Mar 29, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 572 | +0.01(+1.05%) |
Mar 28, 2022 | 1.080 | 1.080 | 1.031 | 1.049 | 6,553 | +0.00(+0.38%) |
Mar 25, 2022 | 1.045 | 1.045 | 1.045 | 1.045 | 140 | +0.04(+4.50%) |
Mar 24, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 7,001 | +0.00(+0.00%) |
Mar 23, 2022 | 0.9820 | 1.000 | 0.9820 | 1.000 | 3,590 | +0.01(+1.01%) |
Mar 21, 2022 | 0.9900 | 13,833 | -0.04(-3.88%) | |||
Mar 17, 2022 | 1.030 | 0 | -0.01(-0.96%) | |||
Mar 16, 2022 | 1.040 | 1.040 | 0.9800 | 1.040 | 400 | +0.04(+4.00%) |
Mar 14, 2022 | 1.000 | 0 | +0.00(+0.00%) | |||
Mar 10, 2022 | 1.000 | 0 | +0.00(+0.00%) | |||
Mar 09, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 800 | -0.00(-0.04%) |
Mar 08, 2022 | 0.9916 | 1.000 | 0.9800 | 1.000 | 10,600 | +0.01(+1.05%) |
Mar 07, 2022 | 0.9700 | 1.030 | 0.9700 | 0.9900 | 34,600 | -0.04(-3.88%) |
Mar 04, 2022 | 1.100 | 1.100 | 1.030 | 1.030 | 4,000 | -0.07(-6.36%) |
Mar 03, 2022 | 1.080 | 1.100 | 1.070 | 1.100 | 53,230 | +0.10(+10.00%) |
Mar 02, 2022 | 1.000 | 1.060 | 0.9999 | 1.000 | 286,400 | +0.11(+12.36%) |