Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.580 | 1.750 | 1.490 | 1.750 | 81,666 | +0.15(+9.37%) |
May 27, 2022 | 1.130 | 1.600 | 1.110 | 1.600 | 72,295 | +0.10(+6.67%) |
May 26, 2022 | 1.180 | 1.500 | 1.180 | 1.500 | 20,793 | +0.23(+18.11%) |
May 25, 2022 | 1.240 | 1.280 | 1.200 | 1.270 | 4,548 | +0.07(+5.83%) |
May 24, 2022 | 1.170 | 1.330 | 1.150 | 1.200 | 4,620 | +0.05(+4.35%) |
May 23, 2022 | 1.250 | 1.250 | 1.100 | 1.150 | 4,969 | +0.00(+0.00%) |
May 20, 2022 | 1.325 | 1.325 | 1.150 | 1.150 | 15,886 | -0.13(-10.16%) |
May 19, 2022 | 1.190 | 1.280 | 1.110 | 1.280 | 8,878 | +0.08(+6.67%) |
May 18, 2022 | 1.120 | 1.200 | 1.120 | 1.200 | 2,988 | +0.00(+0.00%) |
May 17, 2022 | 1.185 | 1.200 | 1.083 | 1.200 | 9,235 | +0.06(+5.26%) |
May 16, 2022 | 1.050 | 1.140 | 0.9800 | 1.140 | 6,270 | -0.01(-0.87%) |
May 13, 2022 | 1.170 | 1.360 | 1.110 | 1.150 | 2,693 | +0.15(+15.00%) |
May 12, 2022 | 0.7269 | 1.000 | 0.7202 | 1.000 | 4,268 | -0.10(-9.09%) |
May 11, 2022 | 1.110 | 1.190 | 1.040 | 1.100 | 22,777 | -0.12(-9.84%) |
May 09, 2022 | 1.220 | 273 | -0.08(-6.15%) | |||
May 06, 2022 | 1.255 | 1.360 | 1.255 | 1.300 | 6,130 | -0.09(-6.35%) |
May 05, 2022 | 1.500 | 1.500 | 1.320 | 1.388 | 15,956 | -0.11(-7.46%) |
May 04, 2022 | 1.500 | 1.500 | 1.380 | 1.500 | 22,317 | +0.11(+7.91%) |
May 03, 2022 | 1.351 | 1.400 | 1.280 | 1.390 | 32,391 | +0.17(+13.93%) |
May 02, 2022 | 1.220 | 1.440 | 1.189 | 1.220 | 75,714 | +0.22(+22.00%) |
Apr 29, 2022 | 1.000 | 1.130 | 0.9501 | 1.000 | 447,254 | +0.04(+4.17%) |
Apr 28, 2022 | 0.9000 | 1.050 | 0.9000 | 0.9600 | 187,716 | +0.06(+6.65%) |
Apr 27, 2022 | 1.190 | 1.200 | 0.9001 | 0.9001 | 80,177 | +0.10(+12.51%) |
Apr 26, 2022 | 0.7850 | 0.8000 | 0.6701 | 0.8000 | 39,198 | +0.11(+16.79%) |
Apr 25, 2022 | 0.7000 | 0.7600 | 0.6800 | 0.6850 | 26,887 | -0.03(-4.86%) |
Apr 22, 2022 | 0.7100 | 0.7500 | 0.7000 | 0.7200 | 24,906 | -0.08(-9.98%) |
Apr 21, 2022 | 1.050 | 1.050 | 0.7000 | 0.7998 | 36,053 | +0.01(+1.24%) |
Apr 20, 2022 | 0.8001 | 0.8423 | 0.7608 | 0.7900 | 66,508 | +0.00(+0.00%) |
Apr 19, 2022 | 0.8206 | 0.8499 | 0.7300 | 0.7900 | 64,978 | +0.07(+9.65%) |
Apr 18, 2022 | 0.9000 | 0.9607 | 0.7205 | 0.7205 | 33,983 | -0.18(-19.94%) |
Apr 14, 2022 | 0.9001 | 0.9101 | 0.9000 | 0.9000 | 31,051 | -0.06(-6.26%) |
Apr 13, 2022 | 1.000 | 1.000 | 0.9001 | 0.9601 | 4,672 | -0.09(-8.56%) |
Apr 12, 2022 | 1.030 | 1.050 | 0.9900 | 1.050 | 2,753 | +0.05(+5.00%) |
Apr 11, 2022 | 1.000 | 1.080 | 1.000 | 1.000 | 4,159 | -0.00(-0.01%) |
Apr 08, 2022 | 1.010 | 1.098 | 1.000 | 1.000 | 15,628 | -0.01(-0.98%) |
Apr 07, 2022 | 1.010 | 1.083 | 0.9900 | 1.010 | 1,153 | +0.01(+1.00%) |
Apr 06, 2022 | 0.9900 | 1.070 | 0.9900 | 1.000 | 2,008 | -0.15(-13.04%) |
Apr 05, 2022 | 1.010 | 1.150 | 1.000 | 1.150 | 7,326 | +0.13(+12.75%) |
Apr 04, 2022 | 0.9601 | 1.050 | 0.9601 | 1.020 | 53,240 | -0.04(-3.77%) |
Apr 01, 2022 | 1.020 | 1.060 | 0.9800 | 1.060 | 5,782 | +0.05(+4.68%) |
Mar 31, 2022 | 1.010 | 1.013 | 1.010 | 1.013 | 2,501 | -0.03(-3.23%) |
Mar 30, 2022 | 1.150 | 1.150 | 1.045 | 1.046 | 8,317 | -0.02(-2.21%) |
Mar 29, 2022 | 1.140 | 1.200 | 1.040 | 1.070 | 58,973 | +0.03(+2.88%) |
Mar 28, 2022 | 1.030 | 1.040 | 1.030 | 1.040 | 1,153 | +0.00(+0.00%) |
Mar 25, 2022 | 1.131 | 1.131 | 1.020 | 1.040 | 21,092 | +0.01(+0.97%) |
Mar 24, 2022 | 1.060 | 1.060 | 1.020 | 1.030 | 6,788 | -0.03(-2.83%) |
Mar 23, 2022 | 1.100 | 1.100 | 1.050 | 1.060 | 866 | -0.08(-7.01%) |
Mar 22, 2022 | 1.120 | 1.150 | 1.120 | 1.140 | 1,207 | +0.04(+3.60%) |
Mar 21, 2022 | 1.140 | 1.143 | 1.087 | 1.100 | 3,437 | -0.04(-3.48%) |
Mar 18, 2022 | 1.140 | 1.150 | 1.090 | 1.140 | 2,770 | +0.09(+8.57%) |
Mar 17, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 350 | +0.04(+3.96%) |
Mar 16, 2022 | 1.050 | 1.050 | 1.010 | 1.010 | 4,400 | +0.00(+0.00%) |
Mar 15, 2022 | 1.039 | 1.039 | 1.010 | 1.010 | 3,308 | +0.00(+0.00%) |
Mar 14, 2022 | 1.010 | 1.073 | 1.010 | 1.010 | 3,825 | -0.01(-0.98%) |
Mar 11, 2022 | 1.010 | 1.020 | 1.010 | 1.020 | 3,512 | +0.00(+0.00%) |
Mar 10, 2022 | 1.020 | 1.020 | 1.015 | 1.020 | 2,869 | -0.02(-1.92%) |
Mar 09, 2022 | 1.020 | 1.040 | 1.010 | 1.040 | 17,158 | -0.01(-0.95%) |
Mar 08, 2022 | 1.110 | 1.200 | 0.9938 | 1.050 | 48,303 | -0.03(-2.78%) |
Mar 07, 2022 | 1.060 | 1.080 | 1.050 | 1.080 | 3,932 | -0.02(-1.82%) |
Mar 04, 2022 | 1.125 | 1.125 | 0.8647 | 1.100 | 24,970 | -0.08(-6.52%) |
Mar 03, 2022 | 1.110 | 1.210 | 1.110 | 1.177 | 1,378 | -0.07(-5.86%) |
Mar 02, 2022 | 1.320 | 1.320 | 1.240 | 1.250 | 4,362 | -0.02(-1.57%) |