Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.7300 | 0.8161 | 0.7000 | 0.7644 | 5,810,252 | +0.04(+6.17%) |
May 27, 2022 | 0.7588 | 0.7600 | 0.7028 | 0.7200 | 1,768,651 | -0.01(-1.17%) |
May 26, 2022 | 0.7300 | 0.7600 | 0.7100 | 0.7285 | 983,126 | +0.00(+0.05%) |
May 25, 2022 | 0.7100 | 0.7399 | 0.7081 | 0.7281 | 1,108,280 | +0.02(+3.03%) |
May 24, 2022 | 0.7660 | 0.7660 | 0.7010 | 0.7067 | 1,280,916 | -0.06(-8.16%) |
May 23, 2022 | 0.8000 | 0.8200 | 0.7600 | 0.7695 | 1,127,169 | -0.02(-2.84%) |
May 20, 2022 | 0.8399 | 0.8700 | 0.7500 | 0.7920 | 2,443,448 | -0.00(-0.28%) |
May 19, 2022 | 0.7800 | 0.8000 | 0.7500 | 0.7942 | 1,778,120 | +0.01(+1.53%) |
May 18, 2022 | 0.8555 | 0.8700 | 0.7700 | 0.7822 | 1,678,602 | -0.08(-9.42%) |
May 17, 2022 | 0.8730 | 0.8885 | 0.8351 | 0.8635 | 988,943 | +0.00(+0.38%) |
May 16, 2022 | 0.9428 | 0.9428 | 0.8500 | 0.8602 | 905,597 | -0.03(-3.00%) |
May 13, 2022 | 0.9565 | 1.000 | 0.8800 | 0.8868 | 1,231,722 | -0.06(-5.85%) |
May 12, 2022 | 0.8300 | 0.9766 | 0.8300 | 0.9419 | 846,538 | +0.05(+5.82%) |
May 11, 2022 | 1.000 | 1.010 | 0.8701 | 0.8901 | 1,744,605 | -0.13(-12.74%) |
May 10, 2022 | 0.8963 | 1.030 | 0.8963 | 1.020 | 1,518,447 | +0.17(+19.63%) |
May 09, 2022 | 0.8600 | 0.8935 | 0.8305 | 0.8526 | 1,158,066 | -0.02(-2.52%) |
May 06, 2022 | 0.9800 | 0.9800 | 0.8530 | 0.8746 | 1,705,520 | -0.04(-3.89%) |
May 05, 2022 | 0.9900 | 0.9946 | 0.9075 | 0.9100 | 2,095,736 | -0.09(-9.00%) |
May 04, 2022 | 1.010 | 1.030 | 0.9315 | 1.000 | 1,425,839 | -0.03(-2.91%) |
May 03, 2022 | 0.9900 | 1.050 | 0.9933 | 1.030 | 1,398,514 | +0.04(+3.96%) |
May 02, 2022 | 0.9300 | 0.9950 | 0.9192 | 0.9908 | 1,456,721 | +0.08(+8.44%) |
Apr 29, 2022 | 0.9800 | 1.010 | 0.9137 | 0.9137 | 1,797,016 | -0.07(-6.74%) |
Apr 28, 2022 | 1.010 | 1.040 | 0.9250 | 0.9797 | 2,132,134 | -0.03(-3.00%) |
Apr 27, 2022 | 1.060 | 1.090 | 1.010 | 1.010 | 1,181,580 | -0.02(-1.94%) |
Apr 26, 2022 | 1.110 | 1.125 | 1.030 | 1.030 | 1,299,298 | -0.09(-8.04%) |
Apr 25, 2022 | 1.070 | 1.140 | 1.060 | 1.120 | 2,313,924 | +0.03(+2.75%) |
Apr 22, 2022 | 1.120 | 1.140 | 1.090 | 1.090 | 1,136,779 | -0.01(-0.91%) |
Apr 21, 2022 | 1.190 | 1.210 | 1.100 | 1.100 | 1,698,531 | -0.08(-6.78%) |
Apr 20, 2022 | 1.230 | 1.230 | 1.173 | 1.180 | 1,321,410 | -0.03(-2.48%) |
Apr 19, 2022 | 1.220 | 1.270 | 1.170 | 1.210 | 1,589,508 | +0.01(+0.83%) |
Apr 18, 2022 | 1.300 | 1.310 | 1.200 | 1.200 | 1,178,695 | -0.11(-8.40%) |
Apr 14, 2022 | 1.380 | 1.380 | 1.280 | 1.310 | 963,822 | -0.07(-5.07%) |
Apr 13, 2022 | 1.320 | 1.380 | 1.310 | 1.380 | 1,123,276 | +0.07(+5.34%) |
Apr 12, 2022 | 1.360 | 1.410 | 1.300 | 1.310 | 1,369,293 | -0.01(-0.76%) |
Apr 11, 2022 | 1.380 | 1.440 | 1.310 | 1.320 | 3,150,773 | -0.12(-8.33%) |
Apr 08, 2022 | 1.490 | 1.515 | 1.410 | 1.440 | 1,493,074 | -0.02(-1.37%) |
Apr 07, 2022 | 1.490 | 1.550 | 1.430 | 1.460 | 2,412,907 | -0.01(-0.68%) |
Apr 06, 2022 | 1.480 | 1.490 | 1.390 | 1.470 | 4,251,281 | -0.03(-2.00%) |
Apr 05, 2022 | 1.640 | 1.650 | 1.470 | 1.500 | 6,933,923 | -0.12(-7.41%) |
Apr 04, 2022 | 1.630 | 1.700 | 1.470 | 1.620 | 20,629,020 | -0.81(-33.33%) |
Apr 01, 2022 | 2.370 | 2.460 | 2.350 | 2.430 | 1,036,266 | +0.05(+2.10%) |
Mar 31, 2022 | 2.510 | 2.510 | 2.370 | 2.380 | 1,105,661 | -0.10(-4.03%) |
Mar 30, 2022 | 2.490 | 2.630 | 2.420 | 2.480 | 1,418,051 | -0.01(-0.40%) |
Mar 29, 2022 | 2.370 | 2.570 | 2.350 | 2.490 | 2,798,597 | +0.18(+7.79%) |
Mar 28, 2022 | 2.470 | 2.505 | 2.285 | 2.310 | 3,332,876 | -0.17(-6.67%) |
Mar 25, 2022 | 2.620 | 2.620 | 2.470 | 2.475 | 1,154,735 | -0.12(-4.81%) |
Mar 24, 2022 | 2.500 | 2.630 | 2.435 | 2.600 | 2,467,374 | +0.14(+5.69%) |
Mar 23, 2022 | 2.600 | 2.640 | 2.460 | 2.460 | 3,096,939 | -0.17(-6.46%) |
Mar 22, 2022 | 2.670 | 2.717 | 2.620 | 2.630 | 2,023,182 | +0.01(+0.38%) |
Mar 21, 2022 | 2.760 | 2.790 | 2.605 | 2.620 | 2,798,481 | -0.16(-5.76%) |
Mar 18, 2022 | 2.800 | 2.900 | 2.740 | 2.780 | 14,395,691 | -0.04(-1.42%) |
Mar 17, 2022 | 2.640 | 2.820 | 2.620 | 2.820 | 3,327,893 | +0.15(+5.62%) |
Mar 16, 2022 | 2.700 | 2.720 | 2.535 | 2.670 | 3,678,367 | +0.01(+0.38%) |
Mar 15, 2022 | 2.640 | 2.680 | 2.580 | 2.660 | 3,136,655 | +0.04(+1.53%) |
Mar 14, 2022 | 2.950 | 3.050 | 2.570 | 2.620 | 3,545,604 | -0.34(-11.49%) |
Mar 11, 2022 | 3.200 | 3.250 | 2.960 | 2.960 | 1,489,235 | -0.18(-5.73%) |
Mar 10, 2022 | 3.160 | 3.200 | 3.030 | 3.140 | 1,276,860 | -0.09(-2.79%) |
Mar 09, 2022 | 3.020 | 3.240 | 2.990 | 3.230 | 2,495,038 | +0.28(+9.49%) |
Mar 08, 2022 | 2.920 | 3.005 | 2.780 | 2.950 | 2,313,347 | +0.02(+0.68%) |
Mar 07, 2022 | 3.000 | 3.040 | 2.850 | 2.930 | 1,604,490 | -0.03(-1.01%) |
Mar 04, 2022 | 3.130 | 3.210 | 2.960 | 2.960 | 1,178,782 | -0.18(-5.73%) |
Mar 03, 2022 | 3.370 | 3.390 | 3.130 | 3.140 | 1,330,425 | -0.21(-6.27%) |
Mar 02, 2022 | 3.340 | 3.459 | 3.290 | 3.350 | 936,135 | -0.04(-1.18%) |