Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.7957 | 0.8296 | 0.7510 | 0.7566 | 705,668 | -0.04(-4.54%) |
Jun 29, 2022 | 0.8800 | 0.8895 | 0.7821 | 0.7926 | 1,228,274 | -0.06(-6.97%) |
Jun 28, 2022 | 0.9169 | 0.9399 | 0.8500 | 0.8520 | 391,083 | -0.02(-2.20%) |
Jun 27, 2022 | 0.8948 | 0.9162 | 0.8410 | 0.8712 | 495,671 | -0.01(-1.60%) |
Jun 24, 2022 | 0.8648 | 0.9411 | 0.8477 | 0.8854 | 10,048,954 | +0.03(+2.97%) |
Jun 23, 2022 | 0.8600 | 0.8999 | 0.8300 | 0.8599 | 1,098,408 | -0.02(-1.87%) |
Jun 22, 2022 | 0.8800 | 0.9068 | 0.8481 | 0.8763 | 1,220,648 | -0.03(-2.99%) |
Jun 21, 2022 | 0.9002 | 0.9392 | 0.8550 | 0.9033 | 1,291,634 | +0.02(+2.06%) |
Jun 17, 2022 | 0.8311 | 0.9186 | 0.8311 | 0.8851 | 1,231,585 | +0.05(+6.50%) |
Jun 16, 2022 | 0.8759 | 0.9047 | 0.8100 | 0.8311 | 1,115,769 | -0.06(-7.05%) |
Jun 15, 2022 | 0.8500 | 0.9151 | 0.8500 | 0.8941 | 887,538 | +0.05(+6.50%) |
Jun 14, 2022 | 0.8800 | 0.9757 | 0.8386 | 0.8395 | 885,364 | -0.04(-4.95%) |
Jun 13, 2022 | 1.000 | 1.000 | 0.8811 | 0.8832 | 1,112,333 | -0.14(-13.41%) |
Jun 10, 2022 | 0.9900 | 1.020 | 0.9500 | 1.020 | 1,399,178 | +0.02(+2.00%) |
Jun 09, 2022 | 1.030 | 1.040 | 0.9841 | 1.000 | 1,423,535 | -0.04(-3.85%) |
Jun 08, 2022 | 1.050 | 1.090 | 1.030 | 1.040 | 929,332 | -0.02(-1.89%) |
Jun 07, 2022 | 1.060 | 1.070 | 1.030 | 1.060 | 1,873,829 | -0.01(-0.93%) |
Jun 06, 2022 | 1.010 | 1.080 | 1.010 | 1.070 | 1,473,540 | +0.07(+7.00%) |
Jun 03, 2022 | 1.060 | 1.060 | 0.9926 | 1.000 | 1,181,653 | -0.08(-7.41%) |
Jun 02, 2022 | 1.030 | 1.105 | 1.030 | 1.080 | 756,197 | +0.08(+8.00%) |
Jun 01, 2022 | 1.060 | 1.090 | 0.9801 | 1.000 | 1,405,422 | -0.04(-3.85%) |
May 31, 2022 | 1.200 | 1.209 | 1.040 | 1.040 | 1,184,278 | -0.15(-12.61%) |
May 27, 2022 | 1.170 | 1.250 | 1.150 | 1.190 | 983,863 | +0.03(+2.59%) |
May 26, 2022 | 1.160 | 1.295 | 1.145 | 1.160 | 1,962,082 | +0.01(+0.87%) |
May 25, 2022 | 1.120 | 1.180 | 1.120 | 1.150 | 222,130 | +0.04(+3.60%) |
May 24, 2022 | 1.220 | 1.220 | 1.100 | 1.110 | 523,991 | -0.12(-9.76%) |
May 23, 2022 | 1.280 | 1.290 | 1.210 | 1.230 | 307,524 | -0.03(-2.38%) |
May 20, 2022 | 1.250 | 1.280 | 1.180 | 1.260 | 1,202,029 | +0.02(+1.61%) |
May 19, 2022 | 1.190 | 1.275 | 1.190 | 1.240 | 367,102 | +0.04(+3.33%) |
May 18, 2022 | 1.250 | 1.265 | 1.180 | 1.200 | 314,980 | -0.06(-5.14%) |
May 17, 2022 | 1.250 | 1.310 | 1.220 | 1.265 | 279,971 | +0.04(+3.69%) |
May 16, 2022 | 1.340 | 1.350 | 1.210 | 1.220 | 368,006 | -0.13(-9.63%) |
May 13, 2022 | 1.260 | 1.390 | 1.260 | 1.350 | 540,672 | +0.11(+8.87%) |
May 12, 2022 | 1.260 | 1.330 | 1.180 | 1.240 | 919,457 | -0.02(-1.59%) |
May 11, 2022 | 1.310 | 1.400 | 1.250 | 1.260 | 621,121 | -0.06(-4.55%) |
May 10, 2022 | 1.380 | 1.380 | 1.200 | 1.320 | 1,342,710 | +0.03(+2.33%) |
May 09, 2022 | 1.400 | 1.430 | 1.290 | 1.290 | 593,108 | -0.12(-8.51%) |
May 06, 2022 | 1.460 | 1.500 | 1.400 | 1.410 | 363,039 | -0.08(-5.37%) |
May 05, 2022 | 1.520 | 1.670 | 1.460 | 1.490 | 779,128 | +0.00(+0.00%) |
May 04, 2022 | 1.480 | 1.510 | 1.390 | 1.490 | 743,722 | +0.01(+0.68%) |
May 03, 2022 | 1.470 | 1.510 | 1.440 | 1.480 | 582,347 | +0.00(+0.00%) |
May 02, 2022 | 1.510 | 1.510 | 1.400 | 1.480 | 555,128 | -0.02(-1.33%) |
Apr 29, 2022 | 1.510 | 1.550 | 1.490 | 1.500 | 699,798 | -0.02(-1.32%) |
Apr 28, 2022 | 1.450 | 1.550 | 1.380 | 1.520 | 605,051 | +0.10(+7.04%) |
Apr 27, 2022 | 1.440 | 1.470 | 1.380 | 1.420 | 567,367 | -0.02(-1.39%) |
Apr 26, 2022 | 1.490 | 1.530 | 1.440 | 1.440 | 562,134 | -0.10(-6.49%) |
Apr 25, 2022 | 1.490 | 1.540 | 1.450 | 1.540 | 630,016 | +0.04(+2.67%) |
Apr 22, 2022 | 1.550 | 1.550 | 1.470 | 1.500 | 666,587 | -0.06(-3.85%) |
Apr 21, 2022 | 1.650 | 1.690 | 1.550 | 1.560 | 933,171 | -0.06(-3.70%) |
Apr 20, 2022 | 1.780 | 1.791 | 1.610 | 1.620 | 584,243 | -0.15(-8.47%) |
Apr 19, 2022 | 1.610 | 1.800 | 1.580 | 1.770 | 995,009 | +0.16(+9.94%) |
Apr 18, 2022 | 1.730 | 1.730 | 1.570 | 1.610 | 599,748 | -0.11(-6.40%) |
Apr 14, 2022 | 1.700 | 1.778 | 1.680 | 1.720 | 915,448 | +0.03(+1.78%) |
Apr 13, 2022 | 1.650 | 1.710 | 1.610 | 1.690 | 531,394 | +0.07(+4.32%) |
Apr 12, 2022 | 1.650 | 1.660 | 1.580 | 1.620 | 762,068 | +0.00(+0.00%) |
Apr 11, 2022 | 1.690 | 1.715 | 1.605 | 1.620 | 636,376 | -0.05(-2.99%) |
Apr 08, 2022 | 1.750 | 1.765 | 1.660 | 1.670 | 460,810 | -0.10(-5.65%) |
Apr 07, 2022 | 1.800 | 1.830 | 1.645 | 1.770 | 1,182,468 | -0.05(-2.75%) |
Apr 06, 2022 | 1.920 | 1.940 | 1.800 | 1.820 | 490,611 | -0.13(-6.67%) |
Apr 05, 2022 | 2.080 | 2.085 | 1.940 | 1.950 | 451,323 | -0.13(-6.25%) |
Apr 04, 2022 | 2.060 | 2.110 | 2.050 | 2.080 | 378,530 | +0.03(+1.46%) |