Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8690 | 0.8759 | 0.8000 | 0.8000 | 146,600 | -0.05(-5.88%) |
May 27, 2022 | 0.8700 | 0.8800 | 0.8300 | 0.8500 | 90,995 | +0.04(+4.44%) |
May 26, 2022 | 0.7780 | 0.8600 | 0.7600 | 0.8139 | 151,964 | +0.04(+5.70%) |
May 25, 2022 | 0.8000 | 0.8600 | 0.7541 | 0.7700 | 340,183 | -0.06(-7.00%) |
May 24, 2022 | 0.8907 | 0.8907 | 0.8000 | 0.8280 | 194,161 | -0.06(-6.75%) |
May 23, 2022 | 0.9003 | 0.9653 | 0.8600 | 0.8879 | 276,801 | -0.02(-2.43%) |
May 20, 2022 | 0.8300 | 1.020 | 0.8300 | 0.9100 | 498,102 | +0.03(+3.81%) |
May 19, 2022 | 0.8779 | 0.9600 | 0.8096 | 0.8766 | 264,248 | +0.02(+2.77%) |
May 18, 2022 | 0.8400 | 0.8999 | 0.8007 | 0.8530 | 421,678 | +0.02(+2.77%) |
May 17, 2022 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | 204,890 | +0.02(+2.89%) |
May 16, 2022 | 0.7900 | 0.8500 | 0.7500 | 0.8067 | 448,957 | +0.06(+7.56%) |
May 13, 2022 | 0.6724 | 0.7847 | 0.6575 | 0.7500 | 550,563 | +0.09(+12.83%) |
May 12, 2022 | 0.5800 | 0.6880 | 0.5800 | 0.6647 | 768,602 | +0.04(+6.37%) |
May 11, 2022 | 0.6100 | 0.6560 | 0.5605 | 0.6249 | 709,497 | +0.04(+6.82%) |
May 10, 2022 | 0.6000 | 0.6131 | 0.5625 | 0.5850 | 397,867 | +0.02(+4.26%) |
May 09, 2022 | 0.6180 | 0.6698 | 0.5573 | 0.5611 | 733,533 | -0.06(-10.21%) |
May 06, 2022 | 0.7000 | 0.7000 | 0.6147 | 0.6249 | 708,733 | -0.08(-10.73%) |
May 05, 2022 | 0.8000 | 0.8157 | 0.6810 | 0.7000 | 1,370,748 | -0.12(-14.65%) |
May 04, 2022 | 1.380 | 1.380 | 0.7812 | 0.8202 | 4,708,118 | -1.12(-57.72%) |
May 03, 2022 | 1.930 | 1.980 | 1.867 | 1.940 | 100,296 | +0.08(+4.30%) |
May 02, 2022 | 2.000 | 2.020 | 1.810 | 1.860 | 30,632 | -0.17(-8.37%) |
Apr 29, 2022 | 2.020 | 2.050 | 1.980 | 2.030 | 261,819 | +0.03(+1.50%) |
Apr 28, 2022 | 2.220 | 2.292 | 1.940 | 2.000 | 111,216 | -0.27(-11.89%) |
Apr 27, 2022 | 2.370 | 2.389 | 2.270 | 2.270 | 10,115 | -0.10(-4.22%) |
Apr 26, 2022 | 2.640 | 2.640 | 2.370 | 2.370 | 16,471 | -0.27(-10.23%) |
Apr 25, 2022 | 2.730 | 2.730 | 2.630 | 2.640 | 7,110 | -0.06(-2.22%) |
Apr 22, 2022 | 2.750 | 2.930 | 2.560 | 2.700 | 40,774 | -0.21(-7.22%) |
Apr 21, 2022 | 2.930 | 2.990 | 2.870 | 2.910 | 27,801 | -0.08(-2.68%) |
Apr 20, 2022 | 2.900 | 2.990 | 2.900 | 2.990 | 4,909 | +0.04(+1.36%) |
Apr 19, 2022 | 3.000 | 3.030 | 2.870 | 2.950 | 229,760 | -0.05(-1.67%) |
Apr 18, 2022 | 2.730 | 3.000 | 2.660 | 3.000 | 61,556 | +0.14(+4.90%) |
Apr 14, 2022 | 2.880 | 2.950 | 2.824 | 2.860 | 13,832 | -0.04(-1.38%) |
Apr 13, 2022 | 2.930 | 2.930 | 2.815 | 2.900 | 19,790 | +0.05(+1.75%) |
Apr 12, 2022 | 2.890 | 2.990 | 2.850 | 2.850 | 14,951 | -0.05(-1.72%) |
Apr 11, 2022 | 2.960 | 2.960 | 2.780 | 2.900 | 7,501 | +0.03(+1.05%) |
Apr 08, 2022 | 2.920 | 3.000 | 2.870 | 2.870 | 11,829 | -0.17(-5.59%) |
Apr 07, 2022 | 2.990 | 3.049 | 2.950 | 3.040 | 19,920 | -0.01(-0.33%) |
Apr 06, 2022 | 2.990 | 3.070 | 2.874 | 3.050 | 32,481 | +0.06(+2.01%) |
Apr 05, 2022 | 3.340 | 3.480 | 2.990 | 2.990 | 30,150 | -0.26(-8.00%) |
Apr 04, 2022 | 3.050 | 3.320 | 3.050 | 3.250 | 70,766 | +0.20(+6.56%) |
Apr 01, 2022 | 3.030 | 3.170 | 3.010 | 3.050 | 28,686 | +0.03(+0.99%) |
Mar 31, 2022 | 3.150 | 3.150 | 2.820 | 3.020 | 85,385 | -0.14(-4.43%) |
Mar 30, 2022 | 3.200 | 3.360 | 3.140 | 3.160 | 66,149 | -0.14(-4.24%) |
Mar 29, 2022 | 3.080 | 3.340 | 3.060 | 3.300 | 36,424 | +0.24(+7.84%) |
Mar 28, 2022 | 3.080 | 3.120 | 3.030 | 3.060 | 16,388 | -0.03(-0.97%) |
Mar 25, 2022 | 3.160 | 3.200 | 3.010 | 3.090 | 37,775 | -0.13(-4.04%) |
Mar 24, 2022 | 3.300 | 3.300 | 3.150 | 3.220 | 51,822 | -0.12(-3.59%) |
Mar 23, 2022 | 3.410 | 3.490 | 3.300 | 3.340 | 77,599 | -0.12(-3.47%) |
Mar 22, 2022 | 3.850 | 3.890 | 3.340 | 3.460 | 134,649 | -0.33(-8.71%) |
Mar 21, 2022 | 4.070 | 4.175 | 3.650 | 3.790 | 202,524 | -1.16(-23.43%) |
Mar 18, 2022 | 3.210 | 4.950 | 2.960 | 4.950 | 301,719 | +1.74(+54.21%) |
Mar 17, 2022 | 2.820 | 3.245 | 2.810 | 3.210 | 57,270 | +0.41(+14.64%) |
Mar 16, 2022 | 2.470 | 2.840 | 2.340 | 2.800 | 159,692 | +0.34(+13.82%) |
Mar 15, 2022 | 2.460 | 2.630 | 2.400 | 2.460 | 109,571 | -0.10(-3.91%) |
Mar 14, 2022 | 3.250 | 3.250 | 2.490 | 2.560 | 156,476 | -0.55(-17.68%) |
Mar 11, 2022 | 3.360 | 3.480 | 3.100 | 3.110 | 52,339 | -0.25(-7.44%) |
Mar 10, 2022 | 3.650 | 3.650 | 3.350 | 3.360 | 35,301 | -0.32(-8.70%) |
Mar 09, 2022 | 3.670 | 3.845 | 3.650 | 3.680 | 47,284 | +0.00(+0.00%) |
Mar 08, 2022 | 4.230 | 4.246 | 3.600 | 3.680 | 98,467 | -0.54(-12.80%) |
Mar 07, 2022 | 4.040 | 4.440 | 3.985 | 4.220 | 138,629 | +0.16(+3.94%) |
Mar 04, 2022 | 4.050 | 4.150 | 3.950 | 4.060 | 79,870 | -0.14(-3.33%) |
Mar 03, 2022 | 4.210 | 4.290 | 4.110 | 4.200 | 85,818 | +0.03(+0.72%) |
Mar 02, 2022 | 4.130 | 4.200 | 3.980 | 4.170 | 40,140 | +0.05(+1.21%) |