Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4200 | 0.4316 | 0.3900 | 0.4000 | 779,013 | -0.02(-4.76%) |
May 27, 2022 | 0.4400 | 0.4445 | 0.4150 | 0.4200 | 226,240 | -0.00(-0.24%) |
May 26, 2022 | 0.3900 | 0.4300 | 0.3830 | 0.4210 | 454,743 | +0.04(+10.01%) |
May 25, 2022 | 0.4274 | 0.4274 | 0.3701 | 0.3827 | 592,984 | +0.00(+0.71%) |
May 24, 2022 | 0.4565 | 0.4611 | 0.3700 | 0.3800 | 962,334 | -0.08(-16.58%) |
May 23, 2022 | 0.4500 | 0.5400 | 0.3502 | 0.4555 | 5,029,066 | -0.80(-63.85%) |
May 20, 2022 | 1.250 | 1.270 | 1.223 | 1.260 | 40,790 | +0.01(+0.80%) |
May 19, 2022 | 1.330 | 1.330 | 1.250 | 1.250 | 22,938 | -0.05(-3.85%) |
May 18, 2022 | 1.390 | 1.390 | 1.300 | 1.300 | 44,040 | -0.07(-5.11%) |
May 17, 2022 | 1.370 | 1.380 | 1.370 | 1.370 | 66,115 | +0.02(+1.48%) |
May 16, 2022 | 1.370 | 1.400 | 1.320 | 1.350 | 84,159 | +0.06(+4.65%) |
May 13, 2022 | 1.335 | 1.335 | 1.200 | 1.290 | 48,119 | +0.07(+5.74%) |
May 12, 2022 | 1.360 | 1.360 | 1.220 | 1.220 | 83,951 | -0.16(-11.59%) |
May 11, 2022 | 1.360 | 1.400 | 1.330 | 1.380 | 125,201 | +0.06(+4.55%) |
May 10, 2022 | 1.370 | 1.370 | 1.300 | 1.320 | 143,095 | -0.05(-3.65%) |
May 09, 2022 | 1.440 | 1.440 | 1.350 | 1.370 | 123,628 | -0.04(-2.84%) |
May 06, 2022 | 1.410 | 1.450 | 1.290 | 1.410 | 161,681 | +0.08(+6.02%) |
May 05, 2022 | 1.340 | 1.360 | 1.310 | 1.330 | 60,450 | +0.04(+3.10%) |
May 04, 2022 | 1.290 | 1.290 | 1.210 | 1.290 | 34,374 | +0.05(+4.03%) |
May 03, 2022 | 1.250 | 1.296 | 1.225 | 1.240 | 49,790 | +0.01(+0.81%) |
May 02, 2022 | 1.240 | 1.240 | 1.170 | 1.230 | 66,972 | +0.05(+4.24%) |
Apr 29, 2022 | 1.180 | 1.180 | 1.150 | 1.180 | 182,807 | -0.03(-2.48%) |
Apr 28, 2022 | 1.270 | 1.270 | 1.200 | 1.210 | 54,375 | -0.02(-1.63%) |
Apr 27, 2022 | 1.220 | 1.270 | 1.200 | 1.230 | 64,925 | +0.01(+0.82%) |
Apr 26, 2022 | 1.250 | 1.270 | 1.220 | 1.220 | 52,459 | -0.03(-2.40%) |
Apr 25, 2022 | 1.380 | 1.384 | 1.230 | 1.250 | 200,780 | -0.15(-10.71%) |
Apr 22, 2022 | 1.400 | 1.418 | 1.400 | 1.400 | 28,131 | -0.01(-0.71%) |
Apr 21, 2022 | 1.430 | 1.430 | 1.345 | 1.410 | 115,786 | +0.01(+0.71%) |
Apr 20, 2022 | 1.380 | 1.490 | 1.340 | 1.400 | 128,123 | +0.00(+0.00%) |
Apr 19, 2022 | 1.300 | 1.400 | 1.300 | 1.400 | 97,605 | +0.10(+7.69%) |
Apr 18, 2022 | 1.370 | 1.400 | 1.300 | 1.300 | 76,614 | -0.10(-7.14%) |
Apr 14, 2022 | 1.340 | 1.400 | 1.330 | 1.400 | 154,966 | +0.07(+5.26%) |
Apr 13, 2022 | 1.320 | 1.350 | 1.270 | 1.330 | 93,996 | +0.00(+0.00%) |
Apr 12, 2022 | 1.280 | 1.348 | 1.270 | 1.330 | 209,037 | +0.04(+3.10%) |
Apr 11, 2022 | 1.220 | 1.300 | 1.220 | 1.290 | 94,147 | +0.04(+3.20%) |
Apr 08, 2022 | 1.250 | 1.290 | 1.230 | 1.250 | 109,509 | +0.03(+2.46%) |
Apr 07, 2022 | 1.260 | 1.260 | 1.200 | 1.220 | 91,517 | -0.01(-0.81%) |
Apr 06, 2022 | 1.240 | 1.250 | 1.200 | 1.230 | 73,979 | -0.03(-2.38%) |
Apr 05, 2022 | 1.290 | 1.290 | 1.240 | 1.260 | 35,937 | -0.02(-1.56%) |
Apr 04, 2022 | 1.250 | 1.300 | 1.212 | 1.280 | 217,522 | +0.06(+4.92%) |
Apr 01, 2022 | 1.270 | 1.270 | 1.190 | 1.220 | 120,310 | -0.04(-3.17%) |
Mar 31, 2022 | 1.250 | 1.289 | 1.170 | 1.260 | 326,334 | +0.02(+1.61%) |
Mar 30, 2022 | 1.240 | 1.310 | 1.240 | 1.240 | 110,007 | -0.06(-4.62%) |
Mar 29, 2022 | 1.310 | 1.320 | 1.260 | 1.300 | 273,880 | +0.01(+0.78%) |
Mar 28, 2022 | 1.220 | 1.300 | 1.200 | 1.290 | 138,717 | +0.08(+6.61%) |
Mar 25, 2022 | 1.300 | 1.300 | 1.200 | 1.210 | 249,385 | -0.06(-4.72%) |
Mar 24, 2022 | 1.290 | 1.290 | 1.210 | 1.270 | 195,050 | +0.00(+0.00%) |
Mar 23, 2022 | 1.300 | 1.300 | 1.230 | 1.270 | 335,223 | -0.03(-2.31%) |
Mar 22, 2022 | 1.310 | 1.340 | 1.280 | 1.300 | 315,549 | -0.04(-2.99%) |
Mar 21, 2022 | 1.380 | 1.380 | 1.270 | 1.340 | 890,576 | -0.01(-0.74%) |
Mar 18, 2022 | 1.250 | 1.430 | 1.210 | 1.350 | 4,027,129 | -0.55(-28.95%) |
Mar 17, 2022 | 1.910 | 1.950 | 1.840 | 1.900 | 36,333 | +0.00(+0.00%) |
Mar 16, 2022 | 1.870 | 1.950 | 1.790 | 1.900 | 103,989 | +0.03(+1.60%) |
Mar 15, 2022 | 1.950 | 1.950 | 1.790 | 1.870 | 134,539 | -0.05(-2.60%) |
Mar 14, 2022 | 1.980 | 1.980 | 1.870 | 1.920 | 81,822 | -0.01(-0.52%) |
Mar 11, 2022 | 1.950 | 1.960 | 1.880 | 1.930 | 50,642 | +0.00(+0.00%) |
Mar 10, 2022 | 1.930 | 2.030 | 1.860 | 1.930 | 52,749 | -0.06(-3.02%) |
Mar 09, 2022 | 1.880 | 2.000 | 1.850 | 1.990 | 109,032 | +0.19(+10.56%) |
Mar 08, 2022 | 1.790 | 1.890 | 1.760 | 1.800 | 126,742 | -0.03(-1.64%) |
Mar 07, 2022 | 2.100 | 2.100 | 1.800 | 1.830 | 306,713 | -0.17(-8.50%) |
Mar 04, 2022 | 1.850 | 2.000 | 1.760 | 2.000 | 376,787 | +0.24(+13.64%) |
Mar 03, 2022 | 1.700 | 1.900 | 1.670 | 1.760 | 505,198 | +0.09(+5.39%) |
Mar 02, 2022 | 1.660 | 1.730 | 1.630 | 1.670 | 68,507 | -0.01(-0.60%) |