Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.820 | 2.140 | 1.700 | 1.760 | 10,865,864 | -0.25(-12.44%) |
May 27, 2022 | 2.050 | 2.300 | 1.950 | 2.010 | 16,573,586 | -0.06(-2.90%) |
May 26, 2022 | 1.910 | 2.140 | 1.810 | 2.070 | 33,783,152 | +0.40(+23.95%) |
May 25, 2022 | 2.390 | 2.720 | 1.450 | 1.670 | 60,461,688 | -0.62(-27.07%) |
May 24, 2022 | 2.770 | 3.380 | 2.230 | 2.290 | 160,685,376 | -0.03(-1.29%) |
May 23, 2022 | 1.990 | 2.850 | 1.650 | 2.320 | 165,808,112 | +0.93(+66.91%) |
May 20, 2022 | 0.8000 | 1.590 | 0.7600 | 1.390 | 33,607,252 | +0.66(+90.18%) |
May 19, 2022 | 0.6700 | 0.8300 | 0.6706 | 0.7309 | 1,296,225 | +0.06(+8.94%) |
May 18, 2022 | 0.6700 | 0.6970 | 0.6500 | 0.6709 | 52,191 | -0.01(-1.35%) |
May 17, 2022 | 0.6500 | 0.6970 | 0.6400 | 0.6801 | 55,284 | +0.03(+5.25%) |
May 16, 2022 | 0.6464 | 0.7400 | 0.6402 | 0.6462 | 79,688 | -0.02(-3.55%) |
May 13, 2022 | 0.6133 | 0.7380 | 0.6002 | 0.6700 | 128,483 | +0.05(+8.13%) |
May 12, 2022 | 0.6205 | 0.6300 | 0.5495 | 0.6196 | 93,639 | -0.02(-2.58%) |
May 11, 2022 | 0.6727 | 0.7000 | 0.5800 | 0.6360 | 162,483 | -0.02(-3.64%) |
May 10, 2022 | 0.7000 | 0.7500 | 0.5600 | 0.6600 | 357,680 | -0.06(-8.33%) |
May 09, 2022 | 0.7500 | 0.8984 | 0.7100 | 0.7200 | 401,536 | -0.03(-3.47%) |
May 06, 2022 | 0.7222 | 0.7800 | 0.7010 | 0.7459 | 383,397 | +0.02(+2.74%) |
May 05, 2022 | 0.7300 | 0.7900 | 0.7100 | 0.7260 | 152,572 | -0.04(-5.71%) |
May 04, 2022 | 0.7050 | 0.7817 | 0.7000 | 0.7700 | 386,552 | +0.07(+10.00%) |
May 03, 2022 | 0.7500 | 0.7606 | 0.6890 | 0.7000 | 837,473 | -0.07(-8.76%) |
May 02, 2022 | 0.7789 | 0.7862 | 0.7400 | 0.7672 | 188,492 | -0.02(-2.89%) |
Apr 29, 2022 | 0.7500 | 0.8472 | 0.7500 | 0.7900 | 855,656 | -0.03(-3.36%) |
Apr 28, 2022 | 0.8850 | 0.9000 | 0.7342 | 0.8175 | 1,081,144 | -0.21(-20.63%) |
Apr 27, 2022 | 1.030 | 1.080 | 0.9143 | 1.030 | 2,215,171 | -0.08(-7.21%) |
Apr 26, 2022 | 1.000 | 1.290 | 0.9200 | 1.110 | 29,566,416 | +0.25(+29.20%) |
Apr 25, 2022 | 0.8747 | 0.8998 | 0.8300 | 0.8591 | 242,761 | -0.03(-3.83%) |
Apr 22, 2022 | 0.9700 | 0.9700 | 0.8500 | 0.8933 | 528,177 | -0.08(-7.91%) |
Apr 21, 2022 | 0.9800 | 1.040 | 0.9600 | 0.9700 | 214,410 | -0.06(-5.83%) |
Apr 20, 2022 | 1.020 | 1.040 | 0.9900 | 1.030 | 191,420 | +0.01(+0.98%) |
Apr 19, 2022 | 1.020 | 1.020 | 0.9921 | 1.020 | 159,691 | +0.01(+0.99%) |
Apr 18, 2022 | 1.030 | 1.060 | 0.9850 | 1.010 | 279,102 | -0.03(-2.88%) |
Apr 14, 2022 | 1.040 | 1.080 | 1.020 | 1.040 | 268,882 | -0.04(-3.70%) |
Apr 13, 2022 | 1.020 | 1.190 | 1.020 | 1.080 | 802,833 | +0.03(+2.86%) |
Apr 12, 2022 | 1.050 | 1.130 | 1.010 | 1.050 | 1,261,057 | -0.02(-1.87%) |
Apr 11, 2022 | 1.010 | 1.240 | 0.9800 | 1.070 | 3,222,564 | +0.03(+2.88%) |
Apr 08, 2022 | 1.110 | 1.110 | 1.010 | 1.040 | 650,735 | -0.02(-1.89%) |
Apr 07, 2022 | 1.080 | 1.110 | 1.040 | 1.060 | 121,899 | -0.03(-2.75%) |
Apr 06, 2022 | 1.080 | 1.137 | 0.9703 | 1.090 | 488,851 | +0.07(+6.86%) |
Apr 05, 2022 | 1.070 | 1.080 | 1.010 | 1.020 | 233,483 | -0.04(-3.77%) |
Apr 04, 2022 | 0.9800 | 1.070 | 0.9802 | 1.060 | 470,559 | +0.06(+6.00%) |
Apr 01, 2022 | 1.140 | 1.190 | 0.9200 | 1.000 | 1,343,104 | -0.15(-13.04%) |
Mar 31, 2022 | 1.250 | 1.263 | 1.130 | 1.150 | 599,446 | -0.13(-10.16%) |
Mar 30, 2022 | 1.330 | 1.340 | 1.180 | 1.280 | 632,286 | -0.05(-3.76%) |
Mar 29, 2022 | 1.310 | 1.330 | 1.260 | 1.330 | 314,957 | +0.03(+2.31%) |
Mar 28, 2022 | 1.400 | 1.400 | 1.240 | 1.300 | 611,645 | -0.08(-5.80%) |
Mar 25, 2022 | 1.420 | 1.426 | 1.320 | 1.380 | 513,624 | -0.05(-3.50%) |
Mar 24, 2022 | 1.420 | 1.440 | 1.315 | 1.430 | 617,583 | +0.01(+0.70%) |
Mar 23, 2022 | 1.460 | 1.490 | 1.380 | 1.420 | 732,126 | -0.14(-8.97%) |
Mar 22, 2022 | 1.850 | 1.920 | 1.490 | 1.560 | 8,008,892 | +0.00(+0.00%) |
Mar 21, 2022 | 1.550 | 1.690 | 1.500 | 1.560 | 300,483 | +0.07(+4.70%) |
Mar 18, 2022 | 1.530 | 1.580 | 1.460 | 1.490 | 151,531 | -0.02(-1.32%) |
Mar 17, 2022 | 1.460 | 1.560 | 1.450 | 1.510 | 61,027 | +0.03(+2.03%) |
Mar 16, 2022 | 1.380 | 1.490 | 1.350 | 1.480 | 109,157 | +0.09(+6.47%) |
Mar 15, 2022 | 1.390 | 1.430 | 1.340 | 1.390 | 30,381 | -0.02(-1.42%) |
Mar 14, 2022 | 1.480 | 1.500 | 1.390 | 1.410 | 111,327 | -0.07(-4.73%) |
Mar 11, 2022 | 1.570 | 1.570 | 1.440 | 1.480 | 55,396 | +0.01(+0.68%) |
Mar 10, 2022 | 1.480 | 1.500 | 1.430 | 1.470 | 119,842 | -0.08(-5.16%) |
Mar 09, 2022 | 1.630 | 1.630 | 1.500 | 1.550 | 91,644 | +0.07(+4.73%) |
Mar 08, 2022 | 1.420 | 1.520 | 1.350 | 1.480 | 33,680 | +0.07(+4.96%) |
Mar 07, 2022 | 1.470 | 1.510 | 1.390 | 1.410 | 67,780 | -0.06(-4.08%) |
Mar 04, 2022 | 1.530 | 1.580 | 1.450 | 1.470 | 62,123 | -0.06(-3.92%) |
Mar 03, 2022 | 1.650 | 1.680 | 1.530 | 1.530 | 82,499 | -0.18(-10.53%) |
Mar 02, 2022 | 1.740 | 1.765 | 1.650 | 1.710 | 81,228 | -0.04(-2.29%) |