Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5370 | 0.5400 | 0.4900 | 0.4998 | 431,995 | -0.01(-2.59%) |
May 27, 2022 | 0.5001 | 0.5350 | 0.5001 | 0.5131 | 445,566 | +0.01(+2.78%) |
May 26, 2022 | 0.5500 | 0.5466 | 0.4839 | 0.4992 | 337,591 | -0.05(-8.29%) |
May 25, 2022 | 0.5700 | 0.5799 | 0.5000 | 0.5443 | 315,197 | -0.02(-3.66%) |
May 24, 2022 | 0.5800 | 0.5900 | 0.5514 | 0.5650 | 267,415 | -0.02(-3.02%) |
May 23, 2022 | 0.6247 | 0.6247 | 0.5734 | 0.5826 | 572,711 | -0.01(-1.77%) |
May 20, 2022 | 0.6386 | 0.6386 | 0.5626 | 0.5931 | 561,870 | -0.03(-5.41%) |
May 19, 2022 | 0.6500 | 0.6699 | 0.5979 | 0.6270 | 765,693 | -0.04(-6.33%) |
May 18, 2022 | 0.7300 | 0.7300 | 0.6530 | 0.6694 | 536,293 | -0.01(-1.30%) |
May 17, 2022 | 0.6600 | 0.7000 | 0.6326 | 0.6782 | 242,983 | +0.05(+7.23%) |
May 16, 2022 | 0.7000 | 0.7531 | 0.6288 | 0.6325 | 346,083 | -0.07(-9.63%) |
May 13, 2022 | 0.6010 | 0.7040 | 0.6010 | 0.6999 | 136,370 | +0.10(+16.65%) |
May 12, 2022 | 0.5929 | 0.6329 | 0.5800 | 0.6000 | 163,094 | +0.03(+5.24%) |
May 11, 2022 | 0.6121 | 0.6568 | 0.5700 | 0.5701 | 820,948 | -0.04(-6.85%) |
May 10, 2022 | 0.7300 | 0.7500 | 0.5900 | 0.6120 | 820,828 | -0.12(-15.96%) |
May 09, 2022 | 0.9200 | 0.9201 | 0.7202 | 0.7282 | 303,981 | -0.19(-20.85%) |
May 06, 2022 | 0.8820 | 0.9395 | 0.8820 | 0.9200 | 118,633 | +0.01(+0.61%) |
May 05, 2022 | 0.8850 | 0.9234 | 0.8700 | 0.9144 | 157,899 | +0.03(+3.09%) |
May 04, 2022 | 0.8826 | 0.9000 | 0.8394 | 0.8870 | 170,980 | +0.01(+0.78%) |
May 03, 2022 | 0.8900 | 0.9001 | 0.8600 | 0.8801 | 96,577 | +0.00(+0.01%) |
May 02, 2022 | 0.9000 | 0.9200 | 0.8701 | 0.8800 | 129,998 | -0.01(-1.37%) |
Apr 29, 2022 | 0.9400 | 0.9577 | 0.8700 | 0.8922 | 184,006 | -0.03(-3.14%) |
Apr 28, 2022 | 0.9300 | 0.9599 | 0.8902 | 0.9211 | 169,009 | -0.03(-3.04%) |
Apr 27, 2022 | 0.9600 | 1.020 | 0.9400 | 0.9500 | 118,082 | -0.03(-2.56%) |
Apr 26, 2022 | 1.020 | 1.020 | 0.9606 | 0.9750 | 149,312 | -0.05(-4.41%) |
Apr 25, 2022 | 0.9900 | 1.040 | 0.9920 | 1.020 | 146,472 | +0.03(+2.81%) |
Apr 22, 2022 | 1.000 | 1.030 | 0.9600 | 0.9921 | 186,661 | -0.01(-0.79%) |
Apr 21, 2022 | 1.050 | 1.070 | 0.9605 | 1.000 | 225,636 | -0.06(-5.66%) |
Apr 20, 2022 | 1.070 | 1.090 | 1.030 | 1.060 | 343,859 | +0.03(+2.91%) |
Apr 19, 2022 | 0.9500 | 1.050 | 0.9524 | 1.030 | 400,747 | +0.06(+6.51%) |
Apr 18, 2022 | 1.000 | 1.035 | 0.9001 | 0.9670 | 801,434 | -0.02(-2.32%) |
Apr 14, 2022 | 1.020 | 1.090 | 0.9825 | 0.9900 | 908,828 | -0.01(-1.00%) |
Apr 13, 2022 | 1.120 | 1.160 | 0.9985 | 1.000 | 1,416,818 | -0.14(-12.28%) |
Apr 12, 2022 | 1.190 | 1.240 | 1.120 | 1.140 | 490,782 | -0.05(-4.20%) |
Apr 11, 2022 | 1.400 | 1.406 | 1.180 | 1.190 | 480,542 | -0.19(-13.77%) |
Apr 08, 2022 | 1.160 | 1.420 | 1.150 | 1.380 | 2,437,543 | +0.19(+15.97%) |
Apr 07, 2022 | 1.310 | 1.460 | 1.140 | 1.190 | 8,751,299 | -1.15(-49.15%) |
Apr 06, 2022 | 2.480 | 2.480 | 2.310 | 2.340 | 218,366 | -0.11(-4.49%) |
Apr 05, 2022 | 2.580 | 2.640 | 2.440 | 2.450 | 321,464 | -0.13(-5.04%) |
Apr 04, 2022 | 2.300 | 2.620 | 2.300 | 2.580 | 263,094 | +0.28(+12.17%) |
Apr 01, 2022 | 2.330 | 2.470 | 2.300 | 2.300 | 336,857 | +0.03(+1.32%) |
Mar 31, 2022 | 2.390 | 2.440 | 2.260 | 2.270 | 335,102 | -0.13(-5.42%) |
Mar 30, 2022 | 2.640 | 2.640 | 2.360 | 2.400 | 163,622 | -0.21(-8.05%) |
Mar 29, 2022 | 2.530 | 2.870 | 2.528 | 2.610 | 308,123 | +0.15(+6.10%) |
Mar 28, 2022 | 2.650 | 2.710 | 2.340 | 2.460 | 241,466 | -0.19(-7.17%) |
Mar 25, 2022 | 2.750 | 2.750 | 2.570 | 2.650 | 239,977 | -0.10(-3.64%) |
Mar 24, 2022 | 3.090 | 3.090 | 2.560 | 2.750 | 368,992 | -0.20(-6.78%) |
Mar 23, 2022 | 3.080 | 3.140 | 2.950 | 2.950 | 100,131 | -0.14(-4.53%) |
Mar 22, 2022 | 2.970 | 3.090 | 2.950 | 3.090 | 177,518 | +0.14(+4.75%) |
Mar 21, 2022 | 3.040 | 3.120 | 2.928 | 2.950 | 107,115 | -0.14(-4.53%) |
Mar 18, 2022 | 3.080 | 3.170 | 3.050 | 3.090 | 93,011 | -0.05(-1.59%) |
Mar 17, 2022 | 3.090 | 3.160 | 3.040 | 3.140 | 65,715 | +0.04(+1.29%) |
Mar 16, 2022 | 2.910 | 3.120 | 2.880 | 3.100 | 129,455 | +0.24(+8.39%) |
Mar 15, 2022 | 2.820 | 2.900 | 2.700 | 2.860 | 120,227 | +0.05(+1.78%) |
Mar 14, 2022 | 2.910 | 2.945 | 2.803 | 2.810 | 65,233 | -0.14(-4.75%) |
Mar 11, 2022 | 2.990 | 3.034 | 2.904 | 2.950 | 75,732 | -0.03(-1.01%) |
Mar 10, 2022 | 3.020 | 3.080 | 2.957 | 2.980 | 52,936 | -0.12(-3.87%) |
Mar 09, 2022 | 3.040 | 3.150 | 3.020 | 3.100 | 158,042 | +0.18(+6.16%) |
Mar 08, 2022 | 2.970 | 3.030 | 2.870 | 2.920 | 137,237 | -0.05(-1.68%) |
Mar 07, 2022 | 2.880 | 3.060 | 2.850 | 2.970 | 72,560 | +0.05(+1.71%) |
Mar 04, 2022 | 3.000 | 3.120 | 2.850 | 2.920 | 119,768 | -0.11(-3.63%) |
Mar 03, 2022 | 3.120 | 3.135 | 3.030 | 3.030 | 37,402 | -0.07(-2.26%) |
Mar 02, 2022 | 3.240 | 3.240 | 3.068 | 3.100 | 51,571 | -0.10(-3.13%) |