Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.190 | 1.560 | 1.180 | 1.290 | 2,074,009 | +0.16(+13.66%) |
May 27, 2022 | 0.9900 | 1.150 | 0.9735 | 1.135 | 520,979 | +0.18(+18.85%) |
May 26, 2022 | 0.9463 | 0.9882 | 0.9000 | 0.9550 | 257,115 | +0.02(+2.69%) |
May 25, 2022 | 0.9200 | 0.9900 | 0.9010 | 0.9300 | 176,160 | +0.07(+7.93%) |
May 24, 2022 | 0.9500 | 0.9550 | 0.8600 | 0.8617 | 130,163 | -0.08(-8.33%) |
May 23, 2022 | 0.9300 | 1.000 | 0.8604 | 0.9400 | 112,463 | +0.01(+1.08%) |
May 20, 2022 | 0.9605 | 0.9999 | 0.8300 | 0.9300 | 225,602 | -0.00(-0.50%) |
May 19, 2022 | 1.000 | 1.050 | 0.9272 | 0.9347 | 97,454 | -0.10(-9.25%) |
May 18, 2022 | 1.030 | 1.070 | 0.9900 | 1.030 | 170,591 | +0.03(+3.00%) |
May 17, 2022 | 0.9000 | 1.050 | 0.8800 | 1.000 | 751,546 | +0.11(+11.98%) |
May 16, 2022 | 0.9323 | 0.9376 | 0.8800 | 0.8930 | 64,094 | -0.02(-1.86%) |
May 13, 2022 | 0.7315 | 0.9500 | 0.7100 | 0.9099 | 574,933 | +0.20(+27.79%) |
May 12, 2022 | 0.7570 | 0.7700 | 0.7000 | 0.7120 | 342,510 | -0.04(-4.81%) |
May 11, 2022 | 0.7700 | 0.8151 | 0.7337 | 0.7480 | 299,634 | +0.00(+0.00%) |
May 10, 2022 | 0.7500 | 0.7881 | 0.7200 | 0.7480 | 167,873 | -0.02(-2.79%) |
May 09, 2022 | 0.9000 | 0.9199 | 0.7354 | 0.7695 | 346,806 | -0.15(-16.35%) |
May 06, 2022 | 0.9924 | 1.000 | 0.8900 | 0.9199 | 231,510 | -0.09(-9.28%) |
May 05, 2022 | 1.050 | 1.060 | 0.9800 | 1.014 | 105,564 | -0.04(-3.43%) |
May 04, 2022 | 1.040 | 1.060 | 0.9800 | 1.050 | 99,501 | -0.01(-0.94%) |
May 03, 2022 | 1.100 | 1.100 | 1.040 | 1.060 | 222,560 | +0.06(+5.47%) |
May 02, 2022 | 1.080 | 1.120 | 0.9780 | 1.005 | 509,712 | -0.08(-6.94%) |
Apr 29, 2022 | 1.100 | 1.150 | 1.060 | 1.080 | 121,338 | -0.01(-0.92%) |
Apr 28, 2022 | 1.180 | 1.210 | 1.050 | 1.090 | 289,237 | -0.06(-5.22%) |
Apr 27, 2022 | 1.170 | 1.220 | 1.140 | 1.150 | 156,015 | -0.06(-4.96%) |
Apr 26, 2022 | 1.300 | 1.300 | 1.200 | 1.210 | 105,560 | -0.04(-3.20%) |
Apr 25, 2022 | 1.350 | 1.366 | 1.250 | 1.250 | 310,885 | -0.17(-11.97%) |
Apr 22, 2022 | 1.340 | 1.470 | 1.315 | 1.420 | 252,844 | +0.08(+5.97%) |
Apr 21, 2022 | 1.400 | 1.465 | 1.310 | 1.340 | 291,518 | -0.09(-6.29%) |
Apr 20, 2022 | 1.490 | 1.570 | 1.330 | 1.430 | 868,749 | -0.03(-2.05%) |
Apr 19, 2022 | 1.360 | 1.500 | 1.320 | 1.460 | 484,850 | +0.09(+6.57%) |
Apr 18, 2022 | 1.190 | 1.450 | 1.130 | 1.370 | 1,282,331 | +0.16(+13.22%) |
Apr 14, 2022 | 1.200 | 1.240 | 1.180 | 1.210 | 102,453 | -0.01(-0.82%) |
Apr 13, 2022 | 1.250 | 1.250 | 1.180 | 1.220 | 227,312 | -0.03(-2.40%) |
Apr 12, 2022 | 1.330 | 1.330 | 1.250 | 1.250 | 105,094 | -0.08(-6.02%) |
Apr 11, 2022 | 1.320 | 1.340 | 1.250 | 1.330 | 101,850 | +0.02(+1.53%) |
Apr 08, 2022 | 1.360 | 1.370 | 1.310 | 1.310 | 187,110 | -0.02(-1.50%) |
Apr 07, 2022 | 1.390 | 1.400 | 1.280 | 1.330 | 221,496 | -0.04(-2.92%) |
Apr 06, 2022 | 1.400 | 1.430 | 1.360 | 1.370 | 198,944 | -0.07(-4.86%) |
Apr 05, 2022 | 1.490 | 1.490 | 1.410 | 1.440 | 141,494 | -0.03(-2.04%) |
Apr 04, 2022 | 1.500 | 1.510 | 1.440 | 1.470 | 345,527 | -0.01(-0.68%) |
Apr 01, 2022 | 1.440 | 1.490 | 1.400 | 1.480 | 226,382 | +0.06(+4.23%) |
Mar 31, 2022 | 1.480 | 1.500 | 1.400 | 1.420 | 222,504 | -0.04(-2.74%) |
Mar 30, 2022 | 1.460 | 1.540 | 1.400 | 1.460 | 464,473 | -0.02(-1.35%) |
Mar 29, 2022 | 1.500 | 1.518 | 1.450 | 1.480 | 417,857 | -0.01(-0.67%) |
Mar 28, 2022 | 1.550 | 1.570 | 1.480 | 1.490 | 430,843 | +0.00(+0.00%) |
Mar 25, 2022 | 1.490 | 1.540 | 1.440 | 1.490 | 457,296 | -0.03(-1.97%) |
Mar 24, 2022 | 1.580 | 1.580 | 1.490 | 1.520 | 474,713 | -0.03(-1.94%) |
Mar 23, 2022 | 1.650 | 1.670 | 1.550 | 1.550 | 732,892 | -0.13(-7.74%) |
Mar 22, 2022 | 1.780 | 1.780 | 1.660 | 1.680 | 727,702 | -0.08(-4.55%) |
Mar 21, 2022 | 1.840 | 1.840 | 1.670 | 1.760 | 809,624 | -0.04(-2.22%) |
Mar 18, 2022 | 1.680 | 1.880 | 1.640 | 1.800 | 1,522,465 | +0.07(+4.05%) |
Mar 17, 2022 | 1.690 | 1.750 | 1.600 | 1.730 | 2,235,499 | +0.02(+1.17%) |
Mar 16, 2022 | 1.710 | 1.750 | 1.580 | 1.710 | 2,749,252 | -0.04(-2.29%) |
Mar 15, 2022 | 1.630 | 2.340 | 1.595 | 1.750 | 39,381,996 | +0.36(+25.90%) |
Mar 14, 2022 | 1.700 | 1.810 | 1.390 | 1.390 | 2,253,747 | -0.48(-25.67%) |
Mar 11, 2022 | 2.040 | 2.060 | 1.850 | 1.870 | 751,174 | -0.19(-9.22%) |
Mar 10, 2022 | 1.880 | 2.200 | 1.871 | 2.060 | 2,457,501 | +0.11(+5.64%) |
Mar 09, 2022 | 2.220 | 2.290 | 1.910 | 1.950 | 1,480,528 | -0.24(-10.96%) |
Mar 08, 2022 | 2.410 | 2.560 | 2.150 | 2.190 | 3,658,032 | -0.39(-15.12%) |
Mar 07, 2022 | 2.730 | 2.850 | 2.410 | 2.580 | 4,219,753 | -0.27(-9.47%) |
Mar 04, 2022 | 2.730 | 3.020 | 2.680 | 2.850 | 4,995,154 | +0.10(+3.64%) |
Mar 03, 2022 | 2.830 | 2.890 | 2.410 | 2.750 | 4,523,700 | -0.09(-3.17%) |
Mar 02, 2022 | 2.860 | 3.050 | 2.680 | 2.840 | 4,072,213 | -0.03(-1.05%) |