Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.050 | 1.160 | 1.050 | 1.090 | 1,684,692 | +0.04(+3.81%) |
May 27, 2022 | 1.000 | 1.090 | 0.9983 | 1.050 | 741,109 | +0.05(+5.01%) |
May 26, 2022 | 1.000 | 1.010 | 0.9584 | 0.9999 | 812,339 | +0.00(+0.37%) |
May 25, 2022 | 0.9530 | 1.010 | 0.9530 | 0.9962 | 694,195 | +0.04(+3.76%) |
May 24, 2022 | 1.030 | 1.030 | 0.9510 | 0.9601 | 903,774 | -0.04(-3.99%) |
May 23, 2022 | 1.070 | 1.090 | 0.9800 | 1.000 | 1,695,129 | -0.07(-6.54%) |
May 20, 2022 | 1.170 | 1.200 | 1.040 | 1.070 | 1,210,882 | -0.09(-7.76%) |
May 19, 2022 | 1.190 | 1.240 | 1.110 | 1.160 | 785,943 | +0.04(+3.57%) |
May 18, 2022 | 1.130 | 1.170 | 1.100 | 1.120 | 596,769 | +0.00(+0.00%) |
May 17, 2022 | 1.220 | 1.250 | 1.120 | 1.120 | 1,255,071 | -0.09(-7.44%) |
May 16, 2022 | 1.160 | 1.250 | 1.140 | 1.210 | 915,588 | +0.05(+4.31%) |
May 13, 2022 | 1.270 | 1.290 | 1.120 | 1.160 | 1,572,005 | -0.05(-4.13%) |
May 12, 2022 | 1.200 | 1.350 | 1.200 | 1.210 | 2,199,257 | +0.09(+8.04%) |
May 11, 2022 | 1.320 | 1.370 | 1.120 | 1.120 | 817,974 | -0.18(-13.85%) |
May 10, 2022 | 1.210 | 1.340 | 1.070 | 1.300 | 1,604,947 | +0.14(+12.07%) |
May 09, 2022 | 1.210 | 1.210 | 1.150 | 1.160 | 564,760 | -0.07(-5.69%) |
May 06, 2022 | 1.200 | 1.300 | 1.130 | 1.230 | 845,269 | +0.04(+3.36%) |
May 05, 2022 | 1.420 | 1.420 | 1.180 | 1.190 | 1,505,215 | -0.22(-15.60%) |
May 04, 2022 | 1.380 | 1.430 | 1.330 | 1.410 | 1,494,479 | +0.02(+1.44%) |
May 03, 2022 | 1.450 | 1.501 | 1.370 | 1.390 | 1,707,300 | -0.10(-6.71%) |
May 02, 2022 | 1.550 | 1.580 | 1.440 | 1.490 | 1,045,834 | +0.01(+0.68%) |
Apr 29, 2022 | 1.560 | 1.590 | 1.430 | 1.480 | 1,465,100 | -0.05(-3.27%) |
Apr 28, 2022 | 1.410 | 1.610 | 1.370 | 1.530 | 2,061,042 | +0.17(+12.50%) |
Apr 27, 2022 | 1.510 | 1.551 | 1.360 | 1.360 | 1,940,966 | -0.16(-10.53%) |
Apr 26, 2022 | 1.800 | 1.850 | 1.510 | 1.520 | 2,184,401 | -0.22(-12.64%) |
Apr 25, 2022 | 1.910 | 2.030 | 1.670 | 1.740 | 4,266,288 | -0.01(-0.57%) |
Apr 22, 2022 | 3.500 | 3.500 | 1.750 | 1.750 | 10,529,236 | -1.95(-52.70%) |
Apr 21, 2022 | 3.680 | 3.750 | 3.565 | 3.700 | 130,763 | -0.02(-0.54%) |
Apr 20, 2022 | 3.780 | 3.890 | 3.700 | 3.720 | 204,612 | +0.00(+0.00%) |
Apr 19, 2022 | 3.620 | 3.750 | 3.550 | 3.720 | 148,876 | +0.15(+4.20%) |
Apr 18, 2022 | 3.370 | 3.690 | 3.340 | 3.570 | 118,152 | +0.21(+6.25%) |
Apr 14, 2022 | 3.420 | 3.610 | 3.300 | 3.360 | 93,827 | -0.05(-1.47%) |
Apr 13, 2022 | 3.410 | 3.450 | 3.340 | 3.410 | 219,710 | -0.05(-1.45%) |
Apr 12, 2022 | 3.460 | 3.480 | 3.280 | 3.460 | 229,695 | +0.02(+0.58%) |
Apr 11, 2022 | 3.440 | 3.520 | 3.330 | 3.440 | 199,848 | -0.09(-2.55%) |
Apr 08, 2022 | 3.470 | 3.609 | 3.420 | 3.530 | 200,070 | +0.07(+2.02%) |
Apr 07, 2022 | 3.590 | 3.650 | 3.450 | 3.460 | 94,739 | -0.18(-4.95%) |
Apr 06, 2022 | 3.600 | 3.710 | 3.500 | 3.640 | 70,507 | -0.03(-0.82%) |
Apr 05, 2022 | 3.900 | 3.900 | 3.630 | 3.670 | 161,497 | -0.18(-4.68%) |
Apr 04, 2022 | 3.930 | 4.076 | 3.800 | 3.850 | 191,106 | -0.05(-1.28%) |
Apr 01, 2022 | 3.850 | 4.020 | 3.800 | 3.900 | 86,659 | +0.01(+0.26%) |
Mar 31, 2022 | 3.860 | 4.060 | 3.740 | 3.890 | 107,062 | -0.05(-1.27%) |
Mar 30, 2022 | 3.880 | 4.075 | 3.840 | 3.940 | 73,662 | +0.00(+0.00%) |
Mar 29, 2022 | 4.050 | 4.160 | 3.940 | 3.940 | 230,208 | -0.01(-0.25%) |
Mar 28, 2022 | 3.950 | 4.030 | 3.810 | 3.950 | 121,954 | -0.03(-0.75%) |
Mar 25, 2022 | 4.130 | 4.130 | 3.945 | 3.980 | 94,260 | -0.11(-2.69%) |
Mar 24, 2022 | 4.260 | 4.462 | 4.090 | 4.090 | 97,093 | -0.12(-2.85%) |
Mar 23, 2022 | 4.450 | 4.520 | 4.160 | 4.210 | 85,619 | -0.22(-4.97%) |
Mar 22, 2022 | 4.450 | 4.550 | 4.350 | 4.430 | 68,504 | +0.08(+1.84%) |
Mar 21, 2022 | 4.790 | 4.830 | 4.070 | 4.350 | 185,919 | -0.42(-8.81%) |
Mar 18, 2022 | 4.440 | 4.820 | 4.440 | 4.770 | 140,449 | +0.21(+4.61%) |
Mar 17, 2022 | 4.720 | 4.901 | 4.490 | 4.560 | 106,710 | -0.23(-4.80%) |
Mar 16, 2022 | 4.580 | 4.810 | 4.450 | 4.790 | 67,484 | +0.25(+5.51%) |
Mar 15, 2022 | 4.500 | 4.640 | 3.940 | 4.540 | 323,170 | +0.02(+0.44%) |
Mar 14, 2022 | 4.830 | 4.830 | 4.280 | 4.520 | 238,409 | -0.21(-4.44%) |
Mar 11, 2022 | 4.920 | 4.920 | 4.440 | 4.730 | 110,963 | -0.25(-5.02%) |
Mar 10, 2022 | 5.410 | 5.410 | 4.900 | 4.980 | 81,019 | -0.23(-4.41%) |
Mar 09, 2022 | 5.220 | 5.340 | 5.120 | 5.210 | 89,655 | -0.03(-0.57%) |
Mar 08, 2022 | 5.060 | 5.420 | 5.000 | 5.240 | 107,432 | +0.22(+4.38%) |
Mar 07, 2022 | 5.420 | 5.420 | 4.910 | 5.020 | 55,710 | -0.25(-4.74%) |
Mar 04, 2022 | 4.770 | 5.510 | 4.624 | 5.270 | 220,881 | +0.46(+9.56%) |
Mar 03, 2022 | 4.730 | 4.880 | 4.620 | 4.810 | 57,113 | +0.12(+2.56%) |
Mar 02, 2022 | 4.720 | 4.781 | 4.600 | 4.690 | 97,378 | -0.01(-0.21%) |