Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.040 | 1.040 | 0.9700 | 1.000 | 150,620 | -0.03(-2.91%) |
May 30, 2022 | 1.060 | 1.070 | 1.020 | 1.030 | 84,682 | +0.02(+1.98%) |
May 27, 2022 | 1.040 | 1.060 | 1.000 | 1.010 | 161,602 | -0.03(-2.88%) |
May 26, 2022 | 1.030 | 1.090 | 1.020 | 1.040 | 191,401 | -0.01(-0.95%) |
May 25, 2022 | 0.9700 | 1.050 | 0.9600 | 1.050 | 170,646 | +0.10(+10.53%) |
May 24, 2022 | 1.050 | 1.050 | 0.9300 | 0.9500 | 114,835 | -0.06(-5.94%) |
May 20, 2022 | 1.010 | 0 | -0.05(-4.72%) | |||
May 19, 2022 | 1.050 | 1.120 | 1.020 | 1.060 | 268,266 | -0.03(-2.75%) |
May 18, 2022 | 1.140 | 1.140 | 0.9900 | 1.090 | 464,668 | -0.09(-7.63%) |
May 17, 2022 | 0.9100 | 1.180 | 0.9100 | 1.180 | 597,481 | +0.29(+32.58%) |
May 16, 2022 | 0.8900 | 0.9100 | 0.8500 | 0.8900 | 236,503 | +0.04(+4.71%) |
May 13, 2022 | 0.8900 | 0.9100 | 0.8300 | 0.8500 | 580,493 | +0.00(+0.00%) |
May 12, 2022 | 0.9000 | 0.9500 | 0.8300 | 0.8500 | 1,002,403 | -0.04(-4.49%) |
May 11, 2022 | 1.020 | 1.020 | 0.8900 | 0.8900 | 341,765 | -0.13(-12.75%) |
May 10, 2022 | 1.050 | 1.070 | 0.9800 | 1.020 | 326,117 | -0.01(-0.97%) |
May 09, 2022 | 1.120 | 1.150 | 1.020 | 1.030 | 232,789 | -0.10(-8.85%) |
May 06, 2022 | 1.130 | 1.160 | 1.060 | 1.130 | 290,971 | +0.02(+1.80%) |
May 05, 2022 | 1.210 | 1.230 | 1.090 | 1.110 | 357,047 | -0.13(-10.48%) |
May 04, 2022 | 1.250 | 1.260 | 1.190 | 1.240 | 281,857 | +0.01(+0.81%) |
May 03, 2022 | 1.240 | 1.260 | 1.210 | 1.230 | 172,667 | -0.02(-1.60%) |
May 02, 2022 | 1.260 | 1.270 | 1.220 | 1.250 | 247,306 | +0.00(+0.00%) |
Apr 29, 2022 | 1.270 | 1.310 | 1.250 | 1.250 | 268,420 | -0.04(-3.10%) |
Apr 28, 2022 | 1.350 | 1.350 | 1.230 | 1.290 | 483,362 | -0.03(-2.27%) |
Apr 27, 2022 | 1.340 | 1.390 | 1.310 | 1.320 | 209,909 | -0.01(-0.75%) |
Apr 26, 2022 | 1.390 | 1.410 | 1.310 | 1.330 | 236,682 | -0.09(-6.34%) |
Apr 25, 2022 | 1.330 | 1.430 | 1.290 | 1.420 | 393,427 | +0.09(+6.77%) |
Apr 22, 2022 | 1.420 | 1.450 | 1.330 | 1.330 | 316,295 | -0.10(-6.99%) |
Apr 21, 2022 | 1.520 | 1.530 | 1.420 | 1.430 | 389,993 | -0.06(-4.03%) |
Apr 20, 2022 | 1.550 | 1.550 | 1.430 | 1.490 | 343,728 | -0.04(-2.61%) |
Apr 19, 2022 | 1.390 | 1.550 | 1.340 | 1.530 | 388,302 | +0.16(+11.68%) |
Apr 18, 2022 | 1.530 | 1.530 | 1.310 | 1.370 | 631,491 | -0.17(-11.04%) |
Apr 14, 2022 | 1.540 | 0 | -0.11(-6.67%) | |||
Apr 13, 2022 | 1.590 | 1.650 | 1.530 | 1.650 | 326,186 | +0.08(+5.10%) |
Apr 12, 2022 | 1.670 | 1.680 | 1.530 | 1.570 | 693,883 | -0.09(-5.42%) |
Apr 11, 2022 | 1.720 | 1.740 | 1.620 | 1.660 | 447,908 | -0.06(-3.49%) |
Apr 08, 2022 | 1.670 | 1.750 | 1.590 | 1.720 | 518,873 | +0.04(+2.38%) |
Apr 07, 2022 | 1.760 | 1.770 | 1.550 | 1.680 | 1,391,426 | -0.07(-4.00%) |
Apr 06, 2022 | 1.910 | 1.910 | 1.740 | 1.750 | 1,266,318 | -0.17(-8.85%) |
Apr 05, 2022 | 2.050 | 2.050 | 1.880 | 1.920 | 681,609 | -0.12(-5.88%) |
Apr 04, 2022 | 2.100 | 2.100 | 1.990 | 2.040 | 580,975 | -0.04(-1.92%) |
Apr 01, 2022 | 2.130 | 2.210 | 2.050 | 2.080 | 770,512 | -0.04(-1.89%) |
Mar 31, 2022 | 2.180 | 2.200 | 2.090 | 2.120 | 889,308 | -0.04(-1.85%) |
Mar 30, 2022 | 2.500 | 2.560 | 2.120 | 2.160 | 2,930,197 | -0.76(-26.03%) |
Mar 29, 2022 | 2.860 | 2.980 | 2.760 | 2.920 | 195,978 | +0.07(+2.46%) |
Mar 28, 2022 | 2.910 | 2.970 | 2.730 | 2.850 | 170,072 | -0.19(-6.25%) |
Mar 25, 2022 | 2.850 | 3.070 | 2.750 | 3.040 | 365,850 | +0.27(+9.75%) |
Mar 24, 2022 | 2.930 | 2.930 | 2.640 | 2.770 | 711,889 | -0.12(-4.15%) |
Mar 23, 2022 | 3.090 | 3.110 | 2.890 | 2.890 | 246,926 | -0.27(-8.54%) |
Mar 22, 2022 | 3.050 | 3.370 | 2.850 | 3.160 | 361,434 | +0.11(+3.61%) |
Mar 21, 2022 | 3.040 | 3.090 | 2.920 | 3.050 | 124,995 | -0.05(-1.61%) |
Mar 18, 2022 | 3.050 | 3.120 | 2.940 | 3.100 | 216,671 | +0.10(+3.33%) |
Mar 17, 2022 | 2.980 | 3.070 | 2.840 | 3.000 | 132,106 | +0.08(+2.74%) |
Mar 16, 2022 | 2.790 | 2.920 | 2.750 | 2.920 | 136,934 | +0.14(+5.04%) |
Mar 15, 2022 | 2.610 | 2.780 | 2.540 | 2.780 | 119,353 | +0.15(+5.70%) |
Mar 14, 2022 | 2.480 | 2.700 | 2.360 | 2.630 | 223,871 | +0.17(+6.91%) |
Mar 11, 2022 | 2.580 | 2.580 | 2.410 | 2.460 | 145,550 | -0.06(-2.38%) |
Mar 10, 2022 | 2.660 | 2.710 | 2.520 | 2.520 | 141,838 | -0.22(-8.03%) |
Mar 09, 2022 | 2.610 | 2.820 | 2.540 | 2.740 | 487,021 | +0.11(+4.18%) |
Mar 08, 2022 | 2.210 | 2.640 | 2.190 | 2.630 | 461,124 | +0.42(+19.00%) |
Mar 07, 2022 | 2.210 | 2.250 | 2.130 | 2.210 | 278,001 | -0.02(-0.90%) |
Mar 04, 2022 | 2.220 | 2.280 | 2.120 | 2.230 | 384,349 | +0.01(+0.45%) |
Mar 03, 2022 | 2.350 | 2.350 | 2.120 | 2.220 | 448,093 | -0.13(-5.53%) |
Mar 02, 2022 | 2.430 | 2.430 | 2.300 | 2.350 | 238,344 | -0.06(-2.49%) |