Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.155 | 1.195 | 1.097 | 1.195 | 39,498 | +0.08(+7.02%) |
May 27, 2022 | 1.077 | 1.126 | 1.058 | 1.116 | 37,944 | +0.04(+3.64%) |
May 26, 2022 | 1.087 | 1.126 | 1.028 | 1.077 | 32,636 | +0.01(+0.92%) |
May 25, 2022 | 0.9596 | 1.077 | 0.9596 | 1.067 | 59,690 | +0.13(+14.14%) |
May 24, 2022 | 0.9597 | 1.028 | 0.9322 | 0.9351 | 19,690 | -0.04(-4.50%) |
May 23, 2022 | 1.018 | 1.028 | 0.9694 | 0.9792 | 38,705 | -0.05(-4.76%) |
May 20, 2022 | 1.087 | 1.097 | 0.9168 | 1.028 | 115,826 | -0.05(-4.51%) |
May 19, 2022 | 1.077 | 1.116 | 0.9988 | 1.077 | 61,735 | +0.03(+2.77%) |
May 18, 2022 | 1.136 | 1.203 | 1.028 | 1.048 | 47,125 | -0.13(-10.83%) |
May 17, 2022 | 1.165 | 1.312 | 1.077 | 1.175 | 95,766 | -0.02(-1.64%) |
May 16, 2022 | 1.244 | 1.332 | 1.195 | 1.195 | 34,957 | -0.07(-5.43%) |
May 13, 2022 | 1.292 | 1.305 | 1.195 | 1.263 | 57,789 | +0.03(+2.38%) |
May 12, 2022 | 1.224 | 1.329 | 1.191 | 1.234 | 44,232 | -0.02(-1.56%) |
May 11, 2022 | 1.322 | 1.527 | 1.253 | 1.253 | 46,893 | -0.08(-5.88%) |
May 10, 2022 | 1.498 | 1.557 | 1.292 | 1.332 | 50,772 | -0.17(-11.11%) |
May 09, 2022 | 1.627 | 1.744 | 1.498 | 1.498 | 94,332 | -0.24(-13.56%) |
May 06, 2022 | 1.635 | 1.733 | 1.567 | 1.733 | 34,109 | +0.10(+5.99%) |
May 05, 2022 | 1.635 | 1.656 | 1.577 | 1.635 | 16,044 | -0.02(-1.18%) |
May 04, 2022 | 1.645 | 1.729 | 1.557 | 1.655 | 157,056 | -0.01(-0.59%) |
May 03, 2022 | 1.586 | 1.694 | 1.580 | 1.665 | 40,220 | +0.06(+3.66%) |
May 02, 2022 | 1.635 | 1.674 | 1.518 | 1.606 | 46,359 | -0.05(-2.96%) |
Apr 29, 2022 | 1.694 | 1.753 | 1.655 | 1.655 | 42,333 | -0.09(-5.06%) |
Apr 28, 2022 | 1.958 | 1.958 | 1.640 | 1.743 | 114,878 | -0.21(-10.55%) |
Apr 27, 2022 | 1.909 | 2.027 | 1.870 | 1.949 | 112,817 | +0.00(+0.00%) |
Apr 26, 2022 | 2.115 | 2.154 | 1.860 | 1.949 | 106,461 | -0.21(-9.55%) |
Apr 25, 2022 | 1.968 | 2.193 | 1.968 | 2.154 | 66,676 | +0.13(+6.28%) |
Apr 22, 2022 | 1.909 | 2.105 | 1.862 | 2.027 | 219,719 | +0.22(+11.89%) |
Apr 21, 2022 | 2.184 | 2.306 | 1.802 | 1.811 | 162,737 | -0.53(-22.59%) |
Apr 20, 2022 | 2.193 | 2.487 | 2.164 | 2.340 | 504,006 | +0.18(+8.14%) |
Apr 19, 2022 | 2.311 | 2.330 | 2.076 | 2.164 | 56,330 | -0.11(-4.74%) |
Apr 18, 2022 | 2.379 | 2.389 | 2.179 | 2.272 | 61,911 | -0.13(-5.31%) |
Apr 14, 2022 | 2.311 | 2.399 | 2.223 | 2.399 | 58,926 | +0.06(+2.51%) |
Apr 13, 2022 | 2.242 | 2.387 | 2.242 | 2.340 | 27,618 | +0.07(+3.02%) |
Apr 12, 2022 | 2.379 | 2.379 | 2.223 | 2.272 | 88,891 | -0.16(-6.45%) |
Apr 11, 2022 | 2.507 | 2.624 | 2.262 | 2.428 | 112,632 | +0.01(+0.40%) |
Apr 08, 2022 | 2.742 | 2.849 | 2.360 | 2.419 | 225,395 | -0.35(-12.72%) |
Apr 07, 2022 | 3.153 | 3.275 | 2.693 | 2.771 | 405,223 | -0.38(-12.11%) |
Apr 06, 2022 | 3.594 | 3.672 | 3.035 | 3.153 | 908,922 | -0.59(-15.82%) |
Apr 05, 2022 | 3.339 | 3.750 | 3.116 | 3.745 | 787,737 | +0.46(+13.84%) |
Apr 04, 2022 | 3.359 | 3.427 | 3.143 | 3.290 | 278,781 | -0.13(-3.72%) |
Apr 01, 2022 | 2.859 | 3.466 | 2.820 | 3.417 | 1,340,654 | +0.60(+21.19%) |
Mar 31, 2022 | 2.761 | 2.879 | 2.703 | 2.820 | 272,999 | +0.07(+2.48%) |
Mar 30, 2022 | 2.703 | 3.133 | 2.595 | 2.751 | 1,657,804 | +0.08(+2.93%) |
Mar 29, 2022 | 2.703 | 2.761 | 2.556 | 2.673 | 107,798 | +0.11(+4.20%) |
Mar 28, 2022 | 2.624 | 2.716 | 2.448 | 2.565 | 129,697 | -0.10(-3.68%) |
Mar 25, 2022 | 2.761 | 2.849 | 2.497 | 2.663 | 146,424 | -0.14(-4.90%) |
Mar 24, 2022 | 2.898 | 2.967 | 2.712 | 2.800 | 130,874 | -0.08(-2.72%) |
Mar 23, 2022 | 2.947 | 3.094 | 2.781 | 2.879 | 300,274 | -0.14(-4.55%) |
Mar 22, 2022 | 2.996 | 3.300 | 2.947 | 3.016 | 519,544 | -0.04(-1.28%) |
Mar 21, 2022 | 2.654 | 3.133 | 2.487 | 3.055 | 549,912 | +0.39(+14.71%) |
Mar 18, 2022 | 2.487 | 2.761 | 2.467 | 2.663 | 442,135 | +0.14(+5.43%) |
Mar 17, 2022 | 2.281 | 2.614 | 2.255 | 2.526 | 207,420 | +0.23(+9.79%) |
Mar 16, 2022 | 2.135 | 2.360 | 2.113 | 2.301 | 291,607 | +0.18(+8.29%) |
Mar 15, 2022 | 2.174 | 2.174 | 2.017 | 2.125 | 142,460 | -0.05(-2.25%) |
Mar 14, 2022 | 2.252 | 2.340 | 1.988 | 2.174 | 176,755 | -0.18(-7.50%) |
Mar 11, 2022 | 2.389 | 2.409 | 2.252 | 2.350 | 160,668 | -0.10(-4.00%) |
Mar 10, 2022 | 2.477 | 2.624 | 2.252 | 2.448 | 1,837,427 | +0.03(+1.21%) |
Mar 09, 2022 | 1.978 | 2.467 | 1.978 | 2.419 | 594,271 | +0.46(+23.50%) |
Mar 08, 2022 | 2.105 | 2.125 | 1.900 | 1.958 | 331,119 | -0.24(-10.71%) |
Mar 07, 2022 | 2.105 | 2.193 | 2.066 | 2.193 | 204,660 | -0.08(-3.32%) |
Mar 04, 2022 | 2.360 | 2.467 | 2.184 | 2.269 | 156,103 | -0.23(-9.14%) |
Mar 03, 2022 | 2.252 | 2.869 | 2.252 | 2.497 | 1,080,683 | +0.26(+11.84%) |
Mar 02, 2022 | 2.321 | 2.330 | 2.174 | 2.232 | 120,295 | -0.06(-2.56%) |