Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.6000 | 0 | -0.04(-6.25%) | |||
Jun 29, 2022 | 0.7200 | 0.7200 | 0.5900 | 0.6400 | 745,986 | -0.07(-9.86%) |
Jun 28, 2022 | 0.7000 | 0.7500 | 0.7000 | 0.7100 | 138,197 | -0.01(-1.39%) |
Jun 27, 2022 | 0.7200 | 0.7300 | 0.6900 | 0.7200 | 60,315 | +0.02(+2.86%) |
Jun 24, 2022 | 0.7500 | 0.7700 | 0.6700 | 0.7000 | 256,428 | -0.02(-2.78%) |
Jun 23, 2022 | 0.8000 | 0.8000 | 0.7100 | 0.7200 | 381,458 | -0.06(-7.69%) |
Jun 22, 2022 | 1.000 | 1.000 | 0.7400 | 0.7800 | 2,220,979 | -0.43(-35.54%) |
Jun 21, 2022 | 1.250 | 1.250 | 1.190 | 1.210 | 27,202 | -0.03(-2.42%) |
Jun 20, 2022 | 1.190 | 1.240 | 1.160 | 1.240 | 32,595 | +0.03(+2.48%) |
Jun 17, 2022 | 1.170 | 1.220 | 1.170 | 1.210 | 21,627 | +0.01(+0.83%) |
Jun 16, 2022 | 1.190 | 1.220 | 1.150 | 1.200 | 26,620 | -0.05(-4.00%) |
Jun 15, 2022 | 1.220 | 1.250 | 1.210 | 1.250 | 19,261 | +0.00(+0.00%) |
Jun 14, 2022 | 1.230 | 1.250 | 1.190 | 1.250 | 51,955 | +0.09(+7.76%) |
Jun 13, 2022 | 1.210 | 1.280 | 1.140 | 1.160 | 245,831 | -0.12(-9.38%) |
Jun 10, 2022 | 1.300 | 1.320 | 1.250 | 1.280 | 18,105 | -0.04(-3.03%) |
Jun 09, 2022 | 1.250 | 1.330 | 1.240 | 1.320 | 42,104 | +0.03(+2.33%) |
Jun 08, 2022 | 1.280 | 1.290 | 1.260 | 1.290 | 42,548 | -0.01(-0.77%) |
Jun 07, 2022 | 1.300 | 1.300 | 1.270 | 1.300 | 24,433 | +0.04(+3.17%) |
Jun 06, 2022 | 1.290 | 1.300 | 1.220 | 1.260 | 33,429 | -0.04(-3.08%) |
Jun 03, 2022 | 1.330 | 1.330 | 1.300 | 1.300 | 9,975 | -0.05(-3.70%) |
Jun 02, 2022 | 1.360 | 1.370 | 1.330 | 1.350 | 17,706 | +0.00(+0.00%) |
Jun 01, 2022 | 1.360 | 1.360 | 1.360 | 1.350 | 25,279 | +0.04(+3.05%) |
May 31, 2022 | 1.370 | 1.380 | 1.310 | 1.310 | 78,127 | -0.09(-6.43%) |
May 30, 2022 | 1.340 | 1.400 | 1.330 | 1.400 | 3,900 | +0.03(+2.19%) |
May 27, 2022 | 1.350 | 1.390 | 1.330 | 1.370 | 35,824 | +0.02(+1.48%) |
May 26, 2022 | 1.400 | 1.410 | 1.330 | 1.350 | 60,158 | -0.05(-3.57%) |
May 25, 2022 | 1.410 | 1.450 | 1.360 | 1.400 | 55,589 | -0.01(-0.71%) |
May 24, 2022 | 1.390 | 1.410 | 1.310 | 1.410 | 52,702 | +0.06(+4.44%) |
May 20, 2022 | 1.350 | 0 | -0.02(-1.46%) | |||
May 19, 2022 | 1.330 | 1.370 | 1.320 | 1.370 | 104,364 | +0.03(+2.24%) |
May 18, 2022 | 1.250 | 1.340 | 1.250 | 1.340 | 138,489 | +0.09(+7.20%) |
May 17, 2022 | 1.330 | 1.330 | 1.220 | 1.250 | 41,468 | -0.01(-0.79%) |
May 16, 2022 | 1.260 | 1.350 | 1.220 | 1.260 | 202,920 | +0.07(+5.88%) |
May 13, 2022 | 1.240 | 1.240 | 1.150 | 1.190 | 60,875 | +0.01(+0.85%) |
May 12, 2022 | 1.190 | 1.200 | 1.130 | 1.180 | 242,581 | +0.01(+0.85%) |
May 11, 2022 | 1.150 | 1.200 | 1.110 | 1.170 | 120,085 | -0.02(-1.68%) |
May 10, 2022 | 1.200 | 1.210 | 1.120 | 1.190 | 111,689 | +0.03(+2.59%) |
May 09, 2022 | 1.190 | 1.250 | 1.150 | 1.160 | 201,086 | +0.01(+0.87%) |
May 06, 2022 | 1.200 | 1.250 | 1.140 | 1.150 | 170,363 | -0.06(-4.96%) |
May 05, 2022 | 1.290 | 1.290 | 1.200 | 1.210 | 39,435 | -0.04(-3.20%) |
May 04, 2022 | 1.280 | 1.280 | 1.190 | 1.250 | 124,872 | -0.03(-2.34%) |
May 03, 2022 | 1.310 | 1.340 | 1.220 | 1.280 | 61,995 | -0.02(-1.54%) |
May 02, 2022 | 1.340 | 1.370 | 1.260 | 1.300 | 71,976 | +0.00(+0.00%) |
Apr 29, 2022 | 1.340 | 1.350 | 1.290 | 1.300 | 44,559 | -0.06(-4.41%) |
Apr 28, 2022 | 1.280 | 1.360 | 1.230 | 1.360 | 59,275 | +0.15(+12.40%) |
Apr 27, 2022 | 1.320 | 1.320 | 1.210 | 1.210 | 46,485 | -0.08(-6.20%) |
Apr 26, 2022 | 1.490 | 1.490 | 1.290 | 1.290 | 86,183 | -0.07(-5.15%) |
Apr 25, 2022 | 1.360 | 1.440 | 1.360 | 1.360 | 22,443 | -0.01(-0.73%) |
Apr 22, 2022 | 1.520 | 1.520 | 1.370 | 1.370 | 50,075 | -0.07(-4.86%) |
Apr 21, 2022 | 1.440 | 1.450 | 1.380 | 1.440 | 50,170 | +0.00(+0.00%) |
Apr 20, 2022 | 1.300 | 1.440 | 1.270 | 1.440 | 88,770 | +0.12(+9.09%) |
Apr 19, 2022 | 1.270 | 1.350 | 1.270 | 1.320 | 45,565 | +0.05(+3.94%) |
Apr 18, 2022 | 1.260 | 1.300 | 1.240 | 1.270 | 14,451 | +0.03(+2.42%) |
Apr 14, 2022 | 1.240 | 0 | +0.02(+1.64%) | |||
Apr 13, 2022 | 1.210 | 1.230 | 1.200 | 1.220 | 16,083 | +0.01(+0.83%) |
Apr 12, 2022 | 1.250 | 1.250 | 1.190 | 1.210 | 45,074 | +0.02(+1.68%) |
Apr 11, 2022 | 1.120 | 1.240 | 1.120 | 1.190 | 69,758 | -0.03(-2.46%) |
Apr 08, 2022 | 1.240 | 1.250 | 1.190 | 1.220 | 43,818 | +0.05(+4.27%) |
Apr 07, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 19,001 | +0.04(+3.54%) |
Apr 06, 2022 | 1.240 | 1.260 | 1.130 | 1.130 | 116,239 | -0.10(-8.13%) |
Apr 05, 2022 | 1.380 | 1.380 | 1.230 | 1.230 | 37,249 | -0.09(-6.82%) |
Apr 04, 2022 | 1.360 | 1.390 | 1.310 | 1.320 | 24,719 | -0.05(-3.65%) |