Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6700 | 0.7500 | 0.6500 | 0.6704 | 839,987 | -0.00(-0.36%) |
May 27, 2022 | 0.6300 | 0.6860 | 0.6200 | 0.6728 | 696,701 | +0.04(+6.79%) |
May 26, 2022 | 0.6300 | 0.6900 | 0.6100 | 0.6300 | 1,371,442 | -0.00(-0.19%) |
May 25, 2022 | 0.6700 | 0.7500 | 0.5900 | 0.6312 | 1,012,356 | -0.03(-4.38%) |
May 24, 2022 | 0.7000 | 0.7207 | 0.6414 | 0.6601 | 283,777 | -0.05(-7.68%) |
May 23, 2022 | 0.7437 | 0.7650 | 0.6901 | 0.7150 | 232,715 | -0.00(-0.38%) |
May 20, 2022 | 0.7699 | 0.7778 | 0.6701 | 0.7177 | 302,250 | -0.03(-3.73%) |
May 19, 2022 | 0.7600 | 0.7840 | 0.7300 | 0.7455 | 373,357 | -0.00(-0.61%) |
May 18, 2022 | 0.8300 | 0.8300 | 0.7401 | 0.7501 | 396,403 | -0.09(-10.66%) |
May 17, 2022 | 0.8391 | 0.8800 | 0.7992 | 0.8396 | 431,082 | +0.04(+4.45%) |
May 16, 2022 | 0.8200 | 0.8476 | 0.7614 | 0.8038 | 450,822 | +0.01(+0.75%) |
May 13, 2022 | 0.7584 | 0.8999 | 0.7500 | 0.7978 | 1,200,645 | +0.08(+10.45%) |
May 12, 2022 | 0.7634 | 0.8529 | 0.7000 | 0.7223 | 1,307,762 | -0.03(-3.71%) |
May 11, 2022 | 0.9000 | 0.9000 | 0.7500 | 0.7501 | 555,663 | -0.15(-16.37%) |
May 10, 2022 | 0.8852 | 0.9439 | 0.8507 | 0.8969 | 480,306 | +0.04(+4.91%) |
May 09, 2022 | 0.9300 | 0.9377 | 0.8340 | 0.8549 | 395,296 | -0.07(-7.92%) |
May 06, 2022 | 0.9500 | 0.9799 | 0.8700 | 0.9284 | 449,217 | -0.04(-4.33%) |
May 05, 2022 | 1.030 | 1.030 | 0.9400 | 0.9704 | 494,417 | -0.07(-6.69%) |
May 04, 2022 | 1.030 | 1.069 | 0.9700 | 1.040 | 503,342 | +0.01(+0.97%) |
May 03, 2022 | 1.030 | 1.080 | 1.010 | 1.030 | 610,347 | -0.03(-2.83%) |
May 02, 2022 | 1.050 | 1.080 | 1.000 | 1.060 | 539,217 | +0.01(+0.95%) |
Apr 29, 2022 | 1.120 | 1.170 | 1.040 | 1.050 | 535,203 | -0.07(-6.25%) |
Apr 28, 2022 | 1.120 | 1.150 | 1.040 | 1.120 | 552,790 | +0.00(+0.00%) |
Apr 27, 2022 | 1.130 | 1.170 | 1.100 | 1.120 | 461,231 | -0.02(-1.75%) |
Apr 26, 2022 | 1.180 | 1.200 | 1.120 | 1.140 | 374,017 | -0.05(-4.20%) |
Apr 25, 2022 | 1.210 | 1.260 | 1.180 | 1.190 | 375,602 | -0.05(-4.03%) |
Apr 22, 2022 | 1.280 | 1.320 | 1.220 | 1.240 | 382,178 | -0.04(-3.13%) |
Apr 21, 2022 | 1.400 | 1.400 | 1.260 | 1.280 | 355,689 | -0.07(-5.19%) |
Apr 20, 2022 | 1.430 | 1.440 | 1.306 | 1.350 | 500,112 | -0.07(-4.93%) |
Apr 19, 2022 | 1.450 | 1.469 | 1.400 | 1.420 | 297,180 | -0.03(-2.07%) |
Apr 18, 2022 | 1.670 | 1.670 | 1.411 | 1.450 | 626,913 | -0.19(-11.59%) |
Apr 14, 2022 | 1.690 | 1.705 | 1.610 | 1.640 | 293,627 | -0.06(-3.53%) |
Apr 13, 2022 | 1.650 | 1.763 | 1.620 | 1.700 | 356,341 | +0.07(+4.29%) |
Apr 12, 2022 | 1.710 | 1.720 | 1.601 | 1.630 | 462,176 | -0.04(-2.40%) |
Apr 11, 2022 | 1.730 | 1.760 | 1.610 | 1.670 | 601,672 | -0.08(-4.57%) |
Apr 08, 2022 | 1.780 | 1.828 | 1.720 | 1.750 | 384,499 | -0.03(-1.69%) |
Apr 07, 2022 | 1.850 | 1.899 | 1.700 | 1.780 | 537,279 | -0.08(-4.30%) |
Apr 06, 2022 | 1.920 | 1.950 | 1.800 | 1.860 | 484,832 | -0.08(-4.12%) |
Apr 05, 2022 | 1.990 | 2.040 | 1.930 | 1.940 | 322,157 | -0.09(-4.43%) |
Apr 04, 2022 | 2.000 | 2.050 | 1.990 | 2.030 | 358,208 | +0.03(+1.50%) |
Apr 01, 2022 | 2.050 | 2.120 | 1.960 | 2.000 | 417,838 | -0.05(-2.44%) |
Mar 31, 2022 | 2.100 | 2.100 | 2.030 | 2.050 | 449,659 | -0.01(-0.49%) |
Mar 30, 2022 | 2.100 | 2.259 | 2.020 | 2.060 | 651,806 | -0.02(-0.96%) |
Mar 29, 2022 | 2.100 | 2.199 | 2.070 | 2.080 | 571,866 | +0.00(+0.00%) |
Mar 28, 2022 | 2.160 | 2.160 | 2.042 | 2.080 | 458,034 | -0.01(-0.48%) |
Mar 25, 2022 | 2.250 | 2.260 | 2.060 | 2.090 | 455,932 | -0.09(-4.13%) |
Mar 24, 2022 | 2.200 | 2.260 | 2.110 | 2.180 | 349,562 | +0.04(+1.87%) |
Mar 23, 2022 | 2.100 | 2.288 | 2.050 | 2.140 | 476,704 | +0.02(+0.94%) |
Mar 22, 2022 | 2.040 | 2.150 | 2.040 | 2.120 | 464,951 | +0.08(+3.92%) |
Mar 21, 2022 | 2.160 | 2.160 | 2.000 | 2.040 | 404,061 | +0.00(+0.00%) |
Mar 18, 2022 | 2.030 | 2.100 | 2.000 | 2.040 | 587,191 | +0.02(+0.99%) |
Mar 17, 2022 | 1.830 | 2.090 | 1.820 | 2.020 | 659,084 | +0.15(+8.02%) |
Mar 16, 2022 | 1.830 | 1.880 | 1.760 | 1.870 | 453,441 | +0.09(+5.06%) |
Mar 15, 2022 | 1.790 | 1.810 | 1.710 | 1.780 | 269,161 | +0.02(+1.14%) |
Mar 14, 2022 | 1.920 | 1.970 | 1.735 | 1.760 | 302,395 | -0.17(-8.81%) |
Mar 11, 2022 | 2.000 | 2.090 | 1.880 | 1.930 | 471,510 | -0.06(-3.02%) |
Mar 10, 2022 | 1.930 | 1.990 | 1.880 | 1.990 | 351,888 | +0.04(+2.05%) |
Mar 09, 2022 | 1.930 | 2.000 | 1.900 | 1.950 | 454,160 | +0.07(+3.72%) |
Mar 08, 2022 | 1.940 | 1.950 | 1.800 | 1.880 | 391,311 | +0.00(+0.00%) |
Mar 07, 2022 | 1.930 | 1.960 | 1.860 | 1.880 | 333,278 | -0.03(-1.57%) |
Mar 04, 2022 | 2.000 | 2.030 | 1.900 | 1.910 | 221,979 | -0.11(-5.45%) |
Mar 03, 2022 | 2.270 | 2.280 | 2.000 | 2.020 | 434,109 | -0.23(-10.22%) |
Mar 02, 2022 | 2.300 | 2.350 | 2.210 | 2.250 | 212,751 | -0.02(-0.88%) |