Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5654 | 0 | -0.01(-2.20%) | |||
May 27, 2022 | 0.5770 | 0.5781 | 0.5560 | 0.5781 | 5,450 | +0.03(+4.54%) |
May 26, 2022 | 0.5012 | 0.5530 | 0.5000 | 0.5530 | 3,233 | +0.08(+17.11%) |
May 25, 2022 | 0.5100 | 0.5100 | 0.4590 | 0.4722 | 9,802 | -0.04(-7.41%) |
May 24, 2022 | 0.5509 | 0.5537 | 0.5100 | 0.5100 | 10,349 | -0.02(-3.26%) |
May 23, 2022 | 0.5272 | 0.5906 | 0.5272 | 0.5272 | 1,415 | -0.02(-4.15%) |
May 20, 2022 | 0.5900 | 0.5900 | 0.5408 | 0.5500 | 6,756 | -0.04(-7.38%) |
May 19, 2022 | 0.6068 | 0.6068 | 0.5938 | 0.5938 | 1,300 | -0.03(-5.04%) |
May 18, 2022 | 0.6644 | 0.6650 | 0.6050 | 0.6253 | 12,557 | -0.02(-2.86%) |
May 17, 2022 | 0.6484 | 0.6485 | 0.6437 | 0.6437 | 11,690 | +0.00(+0.19%) |
May 16, 2022 | 0.6010 | 0.6425 | 0.6010 | 0.6425 | 1,668 | -0.01(-1.44%) |
May 13, 2022 | 0.5879 | 0.6519 | 0.5879 | 0.6519 | 8,505 | +0.08(+13.65%) |
May 12, 2022 | 0.5736 | 0.5970 | 0.5736 | 0.5736 | 4,000 | +0.02(+3.00%) |
May 11, 2022 | 0.5917 | 0.6056 | 0.5400 | 0.5569 | 14,297 | -0.08(-12.98%) |
May 10, 2022 | 0.5810 | 0.6400 | 0.5810 | 0.6400 | 3,129 | +0.00(+0.66%) |
May 09, 2022 | 0.7274 | 0.7274 | 0.6234 | 0.6358 | 41,612 | -0.10(-14.07%) |
May 06, 2022 | 0.7284 | 0.7428 | 0.7171 | 0.7399 | 12,291 | -0.04(-5.54%) |
May 05, 2022 | 0.8172 | 0.8247 | 0.7833 | 0.7833 | 3,743 | -0.02(-2.33%) |
May 04, 2022 | 0.7600 | 0.8020 | 0.7500 | 0.8020 | 16,191 | +0.05(+6.88%) |
May 03, 2022 | 0.7510 | 0.7510 | 0.7504 | 0.7504 | 1,101 | +0.00(+0.05%) |
May 02, 2022 | 0.7400 | 0.7700 | 0.6745 | 0.7500 | 27,446 | -0.05(-6.06%) |
Apr 29, 2022 | 0.7710 | 0.8168 | 0.7710 | 0.7984 | 2,904 | -0.03(-3.59%) |
Apr 28, 2022 | 0.7630 | 0.8476 | 0.7600 | 0.8281 | 14,530 | +0.01(+1.36%) |
Apr 27, 2022 | 0.8300 | 0.8300 | 0.7833 | 0.8170 | 23,026 | -0.03(-3.88%) |
Apr 26, 2022 | 1.000 | 1.000 | 0.8480 | 0.8500 | 3,006 | -0.07(-7.61%) |
Apr 25, 2022 | 0.8356 | 0.9200 | 0.8356 | 0.9200 | 2,071 | +0.09(+11.39%) |
Apr 22, 2022 | 0.8202 | 0.8268 | 0.8100 | 0.8259 | 3,510 | -0.04(-4.18%) |
Apr 21, 2022 | 0.8674 | 0.8894 | 0.8560 | 0.8619 | 2,037 | -0.09(-9.27%) |
Apr 20, 2022 | 0.9900 | 0.9900 | 0.8851 | 0.9500 | 1,601 | -0.02(-2.36%) |
Apr 19, 2022 | 0.9767 | 0.9768 | 0.9730 | 0.9730 | 7,590 | +0.03(+3.51%) |
Apr 18, 2022 | 0.8380 | 0.9400 | 0.8380 | 0.9400 | 4,735 | -0.01(-1.05%) |
Apr 14, 2022 | 0.9535 | 0.9535 | 0.7342 | 0.9500 | 18,211 | -0.02(-2.46%) |
Apr 13, 2022 | 0.9502 | 0.9931 | 0.8829 | 0.9740 | 43,797 | -0.04(-3.56%) |
Apr 12, 2022 | 1.010 | 1.010 | 1.010 | 1.010 | 876 | -0.01(-0.58%) |
Apr 11, 2022 | 1.094 | 1.118 | 0.9977 | 1.016 | 3,555 | -0.08(-6.97%) |
Apr 08, 2022 | 1.092 | 1.092 | 1.092 | 1.092 | 200 | -0.06(-5.04%) |
Apr 06, 2022 | 1.150 | 5 | -0.12(-9.45%) | |||
Apr 05, 2022 | 1.330 | 1.330 | 1.270 | 1.270 | 10,827 | -0.05(-3.79%) |
Apr 04, 2022 | 1.279 | 1.320 | 1.279 | 1.320 | 4,460 | +0.04(+3.13%) |
Apr 01, 2022 | 1.260 | 1.280 | 1.260 | 1.280 | 9,700 | -0.01(-0.78%) |
Mar 31, 2022 | 1.173 | 1.290 | 1.173 | 1.290 | 35,976 | +0.10(+8.63%) |
Mar 30, 2022 | 1.188 | 1.188 | 1.188 | 1.188 | 1,770 | -0.00(-0.21%) |
Mar 29, 2022 | 1.198 | 1.250 | 1.190 | 1.190 | 2,472 | -0.06(-4.80%) |
Mar 28, 2022 | 1.150 | 1.250 | 1.125 | 1.250 | 11,574 | +0.08(+6.84%) |
Mar 25, 2022 | 1.100 | 1.194 | 1.100 | 1.170 | 6,651 | +0.09(+8.33%) |
Mar 24, 2022 | 1.060 | 1.100 | 1.050 | 1.080 | 5,830 | -0.03(-2.70%) |
Mar 23, 2022 | 1.130 | 1.130 | 1.110 | 1.110 | 2,730 | -0.03(-2.63%) |
Mar 22, 2022 | 1.124 | 1.140 | 1.105 | 1.140 | 2,865 | +0.03(+2.70%) |
Mar 21, 2022 | 1.130 | 1.130 | 1.050 | 1.110 | 12,878 | -0.01(-0.89%) |
Mar 18, 2022 | 1.090 | 1.190 | 1.090 | 1.120 | 15,211 | -0.01(-0.88%) |
Mar 17, 2022 | 1.160 | 1.203 | 1.130 | 1.130 | 2,829 | -0.02(-1.74%) |
Mar 16, 2022 | 1.180 | 1.185 | 1.150 | 1.150 | 7,163 | +0.02(+1.77%) |
Mar 15, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 472 | -0.04(-3.42%) |
Mar 11, 2022 | 1.170 | 0 | -0.07(-5.65%) | |||
Mar 10, 2022 | 1.241 | 1.241 | 1.240 | 1.240 | 3,675 | +0.00(+0.00%) |
Mar 09, 2022 | 1.260 | 1.260 | 1.240 | 1.240 | 670 | +0.05(+3.99%) |
Mar 08, 2022 | 1.210 | 1.255 | 1.150 | 1.192 | 16,491 | +0.04(+3.69%) |
Mar 07, 2022 | 1.220 | 1.240 | 1.132 | 1.150 | 10,150 | -0.14(-10.85%) |
Mar 04, 2022 | 1.270 | 1.315 | 1.270 | 1.290 | 4,700 | +0.01(+0.47%) |
Mar 03, 2022 | 1.230 | 1.286 | 1.230 | 1.284 | 1,474 | +0.03(+2.72%) |
Mar 02, 2022 | 1.260 | 1.260 | 1.200 | 1.250 | 82,651 | +0.04(+3.31%) |