Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.8600 | 0.8800 | 0.7500 | 0.7500 | 1,551,648 | -0.12(-13.79%) |
May 27, 2022 | 0.9000 | 0.9170 | 0.8600 | 0.8700 | 576,226 | -0.03(-3.34%) |
May 26, 2022 | 0.9300 | 0.9483 | 0.8910 | 0.9001 | 519,893 | -0.03(-3.36%) |
May 25, 2022 | 0.9500 | 0.9683 | 0.9201 | 0.9314 | 211,411 | -0.02(-1.97%) |
May 24, 2022 | 0.9600 | 0.9901 | 0.9500 | 0.9501 | 195,767 | -0.05(-4.99%) |
May 23, 2022 | 1.010 | 1.020 | 0.9780 | 1.000 | 94,458 | -0.01(-0.99%) |
May 20, 2022 | 1.030 | 1.040 | 0.9705 | 1.010 | 123,583 | +0.00(+0.00%) |
May 19, 2022 | 0.9600 | 1.040 | 0.9508 | 1.010 | 108,015 | +0.03(+3.06%) |
May 18, 2022 | 1.050 | 1.060 | 0.9500 | 0.9800 | 178,564 | -0.05(-4.85%) |
May 17, 2022 | 1.000 | 1.050 | 1.000 | 1.030 | 113,643 | +0.03(+3.00%) |
May 16, 2022 | 1.030 | 1.060 | 1.000 | 1.000 | 86,079 | -0.05(-4.76%) |
May 13, 2022 | 1.000 | 1.050 | 0.9900 | 1.050 | 211,210 | +0.09(+9.57%) |
May 12, 2022 | 0.9500 | 1.000 | 0.9100 | 0.9583 | 297,369 | +0.03(+2.87%) |
May 11, 2022 | 0.9900 | 1.010 | 0.9316 | 0.9316 | 218,295 | -0.08(-7.76%) |
May 10, 2022 | 1.030 | 1.030 | 0.9602 | 1.010 | 263,723 | +0.05(+5.21%) |
May 09, 2022 | 1.050 | 1.050 | 0.9600 | 0.9600 | 459,475 | -0.10(-9.43%) |
May 06, 2022 | 1.110 | 1.110 | 1.045 | 1.060 | 165,733 | -0.03(-3.20%) |
May 05, 2022 | 1.170 | 1.170 | 1.070 | 1.095 | 142,446 | -0.05(-4.78%) |
May 04, 2022 | 1.110 | 1.155 | 1.090 | 1.150 | 150,058 | +0.01(+0.88%) |
May 03, 2022 | 1.090 | 1.140 | 1.090 | 1.140 | 129,932 | +0.01(+0.88%) |
May 02, 2022 | 1.050 | 1.130 | 1.040 | 1.130 | 295,638 | +0.07(+6.60%) |
Apr 29, 2022 | 1.080 | 1.120 | 1.050 | 1.060 | 147,687 | +0.00(+0.00%) |
Apr 28, 2022 | 1.060 | 1.085 | 1.040 | 1.060 | 153,439 | +0.00(+0.00%) |
Apr 27, 2022 | 1.050 | 1.090 | 1.040 | 1.060 | 272,588 | -0.01(-0.93%) |
Apr 26, 2022 | 1.110 | 1.120 | 1.051 | 1.070 | 187,804 | -0.03(-2.73%) |
Apr 25, 2022 | 1.070 | 1.110 | 1.060 | 1.100 | 130,940 | +0.01(+0.92%) |
Apr 22, 2022 | 1.130 | 1.135 | 1.060 | 1.090 | 198,417 | -0.02(-1.80%) |
Apr 21, 2022 | 1.220 | 1.300 | 1.110 | 1.110 | 291,357 | -0.08(-6.72%) |
Apr 20, 2022 | 1.240 | 1.240 | 1.190 | 1.190 | 136,068 | -0.04(-3.25%) |
Apr 19, 2022 | 1.200 | 1.230 | 1.180 | 1.230 | 226,022 | +0.03(+2.50%) |
Apr 18, 2022 | 1.250 | 1.290 | 1.160 | 1.200 | 220,389 | -0.04(-3.23%) |
Apr 14, 2022 | 1.280 | 1.310 | 1.220 | 1.240 | 186,494 | -0.04(-3.13%) |
Apr 13, 2022 | 1.280 | 1.280 | 1.250 | 1.280 | 118,369 | +0.01(+0.79%) |
Apr 12, 2022 | 1.240 | 1.320 | 1.240 | 1.270 | 288,928 | +0.02(+1.60%) |
Apr 11, 2022 | 1.240 | 1.270 | 1.200 | 1.250 | 232,253 | +0.00(+0.00%) |
Apr 08, 2022 | 1.320 | 1.320 | 1.240 | 1.250 | 143,168 | -0.04(-3.10%) |
Apr 07, 2022 | 1.340 | 1.340 | 1.270 | 1.290 | 209,650 | -0.02(-1.53%) |
Apr 06, 2022 | 1.340 | 1.360 | 1.280 | 1.310 | 315,325 | -0.05(-3.68%) |
Apr 05, 2022 | 1.430 | 1.450 | 1.345 | 1.360 | 327,099 | -0.09(-6.21%) |
Apr 04, 2022 | 1.380 | 1.450 | 1.370 | 1.450 | 298,448 | +0.06(+4.32%) |
Apr 01, 2022 | 1.430 | 1.479 | 1.390 | 1.390 | 175,863 | -0.02(-1.42%) |
Mar 31, 2022 | 1.480 | 1.490 | 1.410 | 1.410 | 379,013 | -0.07(-4.73%) |
Mar 30, 2022 | 1.510 | 1.530 | 1.440 | 1.480 | 339,059 | -0.04(-2.63%) |
Mar 29, 2022 | 1.500 | 1.550 | 1.470 | 1.520 | 236,516 | +0.02(+1.33%) |
Mar 28, 2022 | 1.510 | 1.510 | 1.430 | 1.500 | 387,556 | +0.01(+0.67%) |
Mar 25, 2022 | 1.530 | 1.540 | 1.470 | 1.490 | 281,210 | -0.02(-1.32%) |
Mar 24, 2022 | 1.500 | 1.530 | 1.490 | 1.510 | 480,118 | +0.00(+0.00%) |
Mar 23, 2022 | 1.540 | 1.570 | 1.480 | 1.510 | 430,068 | -0.03(-1.95%) |
Mar 22, 2022 | 1.540 | 1.580 | 1.514 | 1.540 | 440,584 | +0.01(+0.65%) |
Mar 21, 2022 | 1.470 | 1.560 | 1.470 | 1.530 | 458,566 | +0.07(+4.79%) |
Mar 18, 2022 | 1.490 | 1.550 | 1.460 | 1.460 | 521,195 | -0.05(-3.31%) |
Mar 17, 2022 | 1.430 | 1.530 | 1.410 | 1.510 | 540,863 | +0.11(+7.86%) |
Mar 16, 2022 | 1.350 | 1.450 | 1.345 | 1.400 | 376,438 | +0.05(+3.70%) |
Mar 15, 2022 | 1.270 | 1.350 | 1.240 | 1.350 | 344,686 | +0.05(+3.85%) |
Mar 14, 2022 | 1.430 | 1.450 | 1.260 | 1.300 | 923,360 | -0.14(-9.72%) |
Mar 11, 2022 | 1.650 | 1.670 | 1.440 | 1.440 | 788,097 | -0.21(-12.73%) |
Mar 10, 2022 | 1.490 | 1.670 | 1.490 | 1.650 | 1,481,392 | +0.16(+10.74%) |
Mar 09, 2022 | 1.670 | 1.670 | 1.400 | 1.490 | 1,064,942 | -0.16(-9.70%) |
Mar 08, 2022 | 1.400 | 1.890 | 1.400 | 1.650 | 7,726,706 | +0.32(+24.06%) |
Mar 07, 2022 | 1.220 | 1.400 | 1.220 | 1.330 | 1,613,503 | +0.14(+11.76%) |
Mar 04, 2022 | 1.240 | 1.250 | 1.150 | 1.190 | 802,929 | -0.05(-4.03%) |
Mar 03, 2022 | 1.380 | 1.380 | 1.240 | 1.240 | 585,794 | -0.08(-6.06%) |
Mar 02, 2022 | 1.230 | 1.380 | 1.190 | 1.320 | 1,273,684 | +0.12(+10.00%) |