Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.8393 | 0.8800 | 0.8010 | 0.8301 | 1,487,396 | -0.02(-2.91%) |
Jun 29, 2022 | 1.010 | 1.030 | 0.8416 | 0.8550 | 5,905,108 | -0.17(-16.18%) |
Jun 28, 2022 | 1.050 | 1.150 | 0.9712 | 1.020 | 4,711,010 | -0.05(-4.67%) |
Jun 27, 2022 | 1.180 | 1.190 | 1.040 | 1.070 | 2,606,666 | -0.19(-15.08%) |
Jun 24, 2022 | 1.340 | 1.340 | 1.220 | 1.260 | 1,046,496 | -0.05(-3.82%) |
Jun 23, 2022 | 1.390 | 1.510 | 1.260 | 1.310 | 3,069,116 | +0.00(+0.00%) |
Jun 22, 2022 | 1.250 | 1.410 | 1.240 | 1.310 | 1,806,587 | +0.06(+4.80%) |
Jun 21, 2022 | 1.180 | 1.340 | 1.171 | 1.250 | 1,841,625 | +0.06(+5.04%) |
Jun 17, 2022 | 1.140 | 1.265 | 1.136 | 1.190 | 1,093,799 | -0.01(-0.83%) |
Jun 16, 2022 | 1.170 | 1.340 | 1.150 | 1.200 | 1,848,156 | -0.06(-4.76%) |
Jun 15, 2022 | 1.300 | 1.365 | 1.180 | 1.260 | 1,695,638 | -0.16(-11.27%) |
Jun 14, 2022 | 1.130 | 1.600 | 1.060 | 1.420 | 9,637,553 | +0.27(+23.48%) |
Jun 13, 2022 | 1.250 | 1.320 | 1.110 | 1.150 | 1,911,434 | -0.27(-19.01%) |
Jun 10, 2022 | 1.560 | 1.570 | 1.360 | 1.420 | 1,617,144 | -0.11(-7.19%) |
Jun 09, 2022 | 1.740 | 1.790 | 1.530 | 1.530 | 2,462,770 | -0.24(-13.56%) |
Jun 08, 2022 | 1.900 | 1.990 | 1.700 | 1.770 | 2,739,281 | -0.12(-6.35%) |
Jun 07, 2022 | 1.860 | 2.090 | 1.860 | 1.890 | 3,951,227 | +0.04(+2.16%) |
Jun 06, 2022 | 1.970 | 2.400 | 1.771 | 1.850 | 18,405,498 | -0.12(-6.09%) |
Jun 03, 2022 | 2.050 | 2.050 | 1.820 | 1.970 | 3,966,321 | -0.10(-4.83%) |
Jun 02, 2022 | 1.970 | 2.180 | 1.860 | 2.070 | 7,274,368 | +0.12(+6.15%) |
Jun 01, 2022 | 1.750 | 2.130 | 1.700 | 1.950 | 13,236,467 | +0.19(+10.80%) |
May 31, 2022 | 1.820 | 2.140 | 1.700 | 1.760 | 10,865,864 | -0.25(-12.44%) |
May 27, 2022 | 2.050 | 2.300 | 1.950 | 2.010 | 16,573,586 | -0.06(-2.90%) |
May 26, 2022 | 1.910 | 2.140 | 1.810 | 2.070 | 33,783,152 | +0.40(+23.95%) |
May 25, 2022 | 2.390 | 2.720 | 1.450 | 1.670 | 60,461,688 | -0.62(-27.07%) |
May 24, 2022 | 2.770 | 3.380 | 2.230 | 2.290 | 160,685,376 | -0.03(-1.29%) |
May 23, 2022 | 1.990 | 2.850 | 1.650 | 2.320 | 165,808,112 | +0.93(+66.91%) |
May 20, 2022 | 0.8000 | 1.590 | 0.7600 | 1.390 | 33,607,252 | +0.66(+90.18%) |
May 19, 2022 | 0.6700 | 0.8300 | 0.6706 | 0.7309 | 1,296,225 | +0.06(+8.94%) |
May 18, 2022 | 0.6700 | 0.6970 | 0.6500 | 0.6709 | 52,191 | -0.01(-1.35%) |
May 17, 2022 | 0.6500 | 0.6970 | 0.6400 | 0.6801 | 55,284 | +0.03(+5.25%) |
May 16, 2022 | 0.6464 | 0.7400 | 0.6402 | 0.6462 | 79,688 | -0.02(-3.55%) |
May 13, 2022 | 0.6133 | 0.7380 | 0.6002 | 0.6700 | 128,483 | +0.05(+8.13%) |
May 12, 2022 | 0.6205 | 0.6300 | 0.5495 | 0.6196 | 93,639 | -0.02(-2.58%) |
May 11, 2022 | 0.6727 | 0.7000 | 0.5800 | 0.6360 | 162,483 | -0.02(-3.64%) |
May 10, 2022 | 0.7000 | 0.7500 | 0.5600 | 0.6600 | 357,680 | -0.06(-8.33%) |
May 09, 2022 | 0.7500 | 0.8984 | 0.7100 | 0.7200 | 401,536 | -0.03(-3.47%) |
May 06, 2022 | 0.7222 | 0.7800 | 0.7010 | 0.7459 | 383,397 | +0.02(+2.74%) |
May 05, 2022 | 0.7300 | 0.7900 | 0.7100 | 0.7260 | 152,572 | -0.04(-5.71%) |
May 04, 2022 | 0.7050 | 0.7817 | 0.7000 | 0.7700 | 386,552 | +0.07(+10.00%) |
May 03, 2022 | 0.7500 | 0.7606 | 0.6890 | 0.7000 | 837,473 | -0.07(-8.76%) |
May 02, 2022 | 0.7789 | 0.7862 | 0.7400 | 0.7672 | 188,492 | -0.02(-2.89%) |
Apr 29, 2022 | 0.7500 | 0.8472 | 0.7500 | 0.7900 | 855,656 | -0.03(-3.36%) |
Apr 28, 2022 | 0.8850 | 0.9000 | 0.7342 | 0.8175 | 1,081,144 | -0.21(-20.63%) |
Apr 27, 2022 | 1.030 | 1.080 | 0.9143 | 1.030 | 2,215,171 | -0.08(-7.21%) |
Apr 26, 2022 | 1.000 | 1.290 | 0.9200 | 1.110 | 29,566,416 | +0.25(+29.20%) |
Apr 25, 2022 | 0.8747 | 0.8998 | 0.8300 | 0.8591 | 242,761 | -0.03(-3.83%) |
Apr 22, 2022 | 0.9700 | 0.9700 | 0.8500 | 0.8933 | 528,177 | -0.08(-7.91%) |
Apr 21, 2022 | 0.9800 | 1.040 | 0.9600 | 0.9700 | 214,410 | -0.06(-5.83%) |
Apr 20, 2022 | 1.020 | 1.040 | 0.9900 | 1.030 | 191,420 | +0.01(+0.98%) |
Apr 19, 2022 | 1.020 | 1.020 | 0.9921 | 1.020 | 159,691 | +0.01(+0.99%) |
Apr 18, 2022 | 1.030 | 1.060 | 0.9850 | 1.010 | 279,102 | -0.03(-2.88%) |
Apr 14, 2022 | 1.040 | 1.080 | 1.020 | 1.040 | 268,882 | -0.04(-3.70%) |
Apr 13, 2022 | 1.020 | 1.190 | 1.020 | 1.080 | 802,833 | +0.03(+2.86%) |
Apr 12, 2022 | 1.050 | 1.130 | 1.010 | 1.050 | 1,261,057 | -0.02(-1.87%) |
Apr 11, 2022 | 1.010 | 1.240 | 0.9800 | 1.070 | 3,222,564 | +0.03(+2.88%) |
Apr 08, 2022 | 1.110 | 1.110 | 1.010 | 1.040 | 650,735 | -0.02(-1.89%) |
Apr 07, 2022 | 1.080 | 1.110 | 1.040 | 1.060 | 121,899 | -0.03(-2.75%) |
Apr 06, 2022 | 1.080 | 1.137 | 0.9703 | 1.090 | 488,851 | +0.07(+6.86%) |
Apr 05, 2022 | 1.070 | 1.080 | 1.010 | 1.020 | 233,483 | -0.04(-3.77%) |
Apr 04, 2022 | 0.9800 | 1.070 | 0.9802 | 1.060 | 470,559 | +0.06(+6.00%) |