Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.140 | 1.260 | 1.000 | 1.180 | 2,066,557 | +0.08(+7.27%) |
May 27, 2022 | 1.110 | 1.210 | 1.055 | 1.100 | 1,907,265 | -0.00(-0.45%) |
May 26, 2022 | 1.170 | 1.240 | 0.9455 | 1.105 | 4,731,402 | -0.43(-27.78%) |
May 25, 2022 | 2.400 | 2.470 | 1.180 | 1.530 | 18,683,134 | -0.97(-38.80%) |
May 24, 2022 | 2.130 | 2.600 | 2.000 | 2.500 | 7,040,291 | +0.38(+17.92%) |
May 23, 2022 | 2.370 | 2.500 | 2.010 | 2.120 | 2,061,808 | -0.33(-13.47%) |
May 20, 2022 | 2.360 | 2.520 | 2.170 | 2.450 | 856,428 | +0.00(+0.00%) |
May 19, 2022 | 2.840 | 3.020 | 1.660 | 2.450 | 7,943,487 | -0.38(-13.43%) |
May 18, 2022 | 2.800 | 2.880 | 2.500 | 2.830 | 1,299,525 | +0.00(+0.00%) |
May 17, 2022 | 2.900 | 3.000 | 2.800 | 2.830 | 703,938 | -0.13(-4.39%) |
May 16, 2022 | 2.800 | 3.020 | 2.400 | 2.960 | 1,418,689 | +0.08(+2.78%) |
May 13, 2022 | 2.680 | 2.890 | 2.634 | 2.880 | 1,008,401 | +0.23(+8.68%) |
May 12, 2022 | 2.460 | 2.680 | 2.460 | 2.650 | 613,790 | +0.13(+5.37%) |
May 11, 2022 | 2.470 | 2.650 | 2.400 | 2.515 | 537,525 | +0.02(+1.00%) |
May 10, 2022 | 2.270 | 2.510 | 2.111 | 2.490 | 544,158 | +0.12(+5.06%) |
May 09, 2022 | 2.270 | 2.450 | 2.070 | 2.370 | 742,287 | +0.00(+0.00%) |
May 06, 2022 | 2.250 | 2.406 | 2.200 | 2.370 | 259,237 | +0.12(+5.33%) |
May 05, 2022 | 2.080 | 2.310 | 2.080 | 2.250 | 721,038 | +0.06(+2.97%) |
May 04, 2022 | 1.730 | 2.300 | 1.700 | 2.185 | 1,200,651 | +0.42(+23.45%) |
May 03, 2022 | 1.720 | 1.780 | 1.610 | 1.770 | 265,067 | +0.03(+1.72%) |
May 02, 2022 | 1.500 | 1.780 | 1.361 | 1.740 | 706,053 | +0.26(+17.57%) |
Apr 29, 2022 | 1.270 | 1.530 | 1.270 | 1.480 | 804,361 | +0.19(+14.73%) |
Apr 28, 2022 | 1.280 | 1.320 | 1.232 | 1.290 | 252,944 | +0.00(+0.00%) |
Apr 27, 2022 | 1.280 | 1.300 | 1.260 | 1.290 | 143,029 | -0.01(-0.77%) |
Apr 26, 2022 | 1.320 | 1.340 | 1.230 | 1.300 | 375,751 | -0.04(-2.99%) |
Apr 25, 2022 | 1.230 | 1.360 | 1.150 | 1.340 | 725,859 | -0.23(-14.65%) |
Apr 22, 2022 | 1.550 | 1.620 | 1.540 | 1.570 | 158,352 | +0.03(+1.95%) |
Apr 21, 2022 | 1.600 | 1.810 | 1.500 | 1.540 | 1,132,594 | -0.03(-1.91%) |
Apr 20, 2022 | 1.570 | 1.630 | 1.495 | 1.570 | 1,761,147 | +0.02(+1.29%) |
Apr 19, 2022 | 1.470 | 1.570 | 1.410 | 1.550 | 841,118 | +0.05(+3.33%) |
Apr 18, 2022 | 1.280 | 1.500 | 1.252 | 1.500 | 2,560,778 | +0.25(+20.00%) |
Apr 14, 2022 | 1.170 | 1.260 | 1.170 | 1.250 | 139,537 | +0.01(+0.81%) |
Apr 13, 2022 | 1.300 | 1.310 | 1.220 | 1.240 | 132,756 | -0.06(-4.62%) |
Apr 12, 2022 | 1.250 | 1.320 | 1.200 | 1.300 | 31,800 | +0.05(+4.00%) |
Apr 11, 2022 | 1.320 | 1.350 | 1.200 | 1.250 | 493,574 | -0.10(-7.41%) |
Apr 08, 2022 | 1.360 | 1.360 | 1.330 | 1.350 | 73,104 | -0.04(-2.88%) |
Apr 07, 2022 | 1.640 | 1.640 | 1.330 | 1.390 | 307,185 | -0.21(-13.13%) |
Apr 06, 2022 | 1.560 | 1.680 | 1.450 | 1.600 | 1,780,503 | -0.03(-1.84%) |
Apr 05, 2022 | 1.520 | 1.680 | 1.520 | 1.630 | 2,084,537 | +0.05(+3.16%) |
Apr 04, 2022 | 1.500 | 1.580 | 1.480 | 1.580 | 629,179 | +0.08(+5.33%) |
Apr 01, 2022 | 1.450 | 1.500 | 1.420 | 1.500 | 720,209 | +0.10(+7.14%) |
Mar 31, 2022 | 1.290 | 1.430 | 1.250 | 1.400 | 3,566,148 | +0.15(+12.00%) |
Mar 30, 2022 | 1.280 | 1.280 | 1.190 | 1.250 | 49,997 | -0.03(-2.34%) |
Mar 29, 2022 | 1.190 | 1.300 | 1.151 | 1.280 | 114,879 | +0.08(+6.67%) |
Mar 28, 2022 | 1.040 | 1.220 | 1.040 | 1.200 | 132,022 | +0.11(+10.09%) |
Mar 25, 2022 | 1.300 | 1.320 | 1.050 | 1.090 | 405,296 | -0.21(-16.15%) |
Mar 24, 2022 | 1.380 | 1.440 | 1.270 | 1.300 | 279,607 | -0.12(-8.45%) |
Mar 23, 2022 | 1.300 | 1.460 | 1.250 | 1.420 | 1,376,301 | +0.07(+5.19%) |
Mar 22, 2022 | 1.200 | 1.360 | 1.160 | 1.350 | 812,993 | +0.19(+16.38%) |
Mar 21, 2022 | 1.090 | 1.180 | 1.070 | 1.160 | 558,200 | +0.02(+1.75%) |
Mar 18, 2022 | 1.020 | 1.200 | 1.020 | 1.140 | 562,856 | +0.10(+9.62%) |
Mar 17, 2022 | 0.8700 | 1.040 | 0.8700 | 1.040 | 275,281 | +0.09(+9.47%) |
Mar 16, 2022 | 0.8000 | 1.030 | 0.8000 | 0.9500 | 1,415,916 | +0.14(+17.28%) |
Mar 15, 2022 | 0.7700 | 0.8100 | 0.7420 | 0.8100 | 605,431 | +0.07(+8.75%) |
Mar 14, 2022 | 0.8300 | 0.8400 | 0.7425 | 0.7448 | 269,135 | -0.09(-10.52%) |
Mar 11, 2022 | 0.9000 | 0.9150 | 0.8200 | 0.8324 | 153,628 | -0.03(-3.33%) |
Mar 10, 2022 | 0.9200 | 0.9440 | 0.8611 | 0.8611 | 104,411 | -0.08(-8.39%) |
Mar 09, 2022 | 0.9200 | 0.9600 | 0.8803 | 0.9400 | 114,109 | +0.07(+7.92%) |
Mar 08, 2022 | 0.9350 | 0.9350 | 0.8367 | 0.8710 | 134,692 | -0.06(-6.34%) |
Mar 07, 2022 | 0.9650 | 0.9655 | 0.9071 | 0.9300 | 105,773 | -0.03(-3.63%) |
Mar 04, 2022 | 1.000 | 1.010 | 0.9034 | 0.9650 | 272,646 | -0.06(-5.39%) |
Mar 03, 2022 | 1.040 | 1.040 | 0.9811 | 1.020 | 42,607 | -0.02(-1.92%) |
Mar 02, 2022 | 1.050 | 1.061 | 1.000 | 1.040 | 94,329 | +0.02(+1.80%) |