Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.100 | 1.200 | 1.000 | 1.200 | 6,255 | +0.00(+0.00%) |
May 27, 2022 | 1.230 | 1.250 | 1.200 | 1.200 | 81,150 | +0.00(+0.00%) |
May 26, 2022 | 1.110 | 1.310 | 1.090 | 1.200 | 159,037 | +0.12(+11.11%) |
May 25, 2022 | 0.9500 | 1.080 | 0.9500 | 1.080 | 4,306 | +0.00(+0.00%) |
May 24, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 110 | +0.00(+0.00%) |
May 23, 2022 | 1.110 | 1.110 | 0.9110 | 1.080 | 1,996 | -0.23(-17.56%) |
May 20, 2022 | 1.020 | 1.310 | 0.9000 | 1.310 | 39,870 | +0.26(+24.76%) |
May 19, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | -0.14(-11.76%) |
May 18, 2022 | 1.200 | 1.200 | 1.190 | 1.190 | 400 | -0.10(-7.75%) |
May 17, 2022 | 1.010 | 1.290 | 0.9400 | 1.290 | 55,236 | +0.23(+21.70%) |
May 16, 2022 | 1.010 | 1.060 | 1.000 | 1.060 | 1,000 | +0.01(+0.95%) |
May 13, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 1,358 | -0.05(-4.55%) |
May 12, 2022 | 1.030 | 1.150 | 1.005 | 1.100 | 24,065 | -0.08(-6.78%) |
May 10, 2022 | 1.180 | 0 | +0.02(+1.72%) | |||
May 09, 2022 | 1.100 | 1.160 | 1.020 | 1.160 | 2,204 | -0.04(-3.33%) |
May 06, 2022 | 1.200 | 1.270 | 1.200 | 1.200 | 13,351 | +0.00(+0.00%) |
May 05, 2022 | 1.160 | 1.210 | 1.160 | 1.200 | 8,700 | +0.04(+3.45%) |
May 04, 2022 | 1.140 | 1.300 | 1.120 | 1.160 | 74,670 | +0.21(+22.11%) |
May 03, 2022 | 1.020 | 1.020 | 0.9500 | 0.9500 | 6,106 | -0.20(-17.39%) |
May 02, 2022 | 1.200 | 1.200 | 1.150 | 1.150 | 2,770 | -0.02(-1.71%) |
Apr 29, 2022 | 1.290 | 1.290 | 1.150 | 1.170 | 12,350 | -0.13(-10.00%) |
Apr 28, 2022 | 1.195 | 1.300 | 1.160 | 1.300 | 1,575 | +0.12(+10.17%) |
Apr 27, 2022 | 1.190 | 1.190 | 1.160 | 1.180 | 1,305 | -0.01(-0.84%) |
Apr 26, 2022 | 1.170 | 1.190 | 1.150 | 1.190 | 1,545 | +0.00(+0.00%) |
Apr 25, 2022 | 1.100 | 1.250 | 1.100 | 1.190 | 6,082 | +0.01(+0.85%) |
Apr 22, 2022 | 1.150 | 1.250 | 1.150 | 1.180 | 2,100 | -0.02(-1.67%) |
Apr 21, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 2,418 | +0.00(+0.00%) |
Apr 20, 2022 | 1.200 | 1.200 | 1.180 | 1.200 | 1,120 | -0.06(-4.76%) |
Apr 19, 2022 | 1.180 | 1.260 | 1.180 | 1.260 | 801 | -0.03(-2.33%) |
Apr 18, 2022 | 1.295 | 1.300 | 1.290 | 1.290 | 6,253 | -0.01(-0.69%) |
Apr 14, 2022 | 1.270 | 1.300 | 1.230 | 1.299 | 3,484 | -0.04(-3.06%) |
Apr 13, 2022 | 1.360 | 1.420 | 1.230 | 1.340 | 10,916 | -0.01(-0.74%) |
Apr 12, 2022 | 1.420 | 1.420 | 1.350 | 1.350 | 8,300 | +0.00(+0.00%) |
Apr 11, 2022 | 1.500 | 1.500 | 1.070 | 1.350 | 12,455 | -0.19(-12.34%) |
Apr 08, 2022 | 1.650 | 1.650 | 1.520 | 1.540 | 1,800 | -0.11(-6.67%) |
Apr 07, 2022 | 1.560 | 1.700 | 1.560 | 1.650 | 830 | +0.10(+6.45%) |
Apr 06, 2022 | 1.610 | 1.610 | 1.500 | 1.550 | 14,290 | -0.20(-11.43%) |
Apr 04, 2022 | 1.750 | 0 | +0.05(+2.94%) | |||
Apr 01, 2022 | 1.610 | 1.700 | 1.610 | 1.700 | 450 | -0.05(-2.86%) |
Mar 31, 2022 | 1.850 | 1.990 | 1.750 | 1.750 | 3,650 | -0.02(-1.41%) |
Mar 29, 2022 | 1.775 | 61 | -0.04(-1.93%) | |||
Mar 28, 2022 | 1.900 | 1.900 | 1.810 | 1.810 | 1,221 | -0.09(-4.74%) |
Mar 25, 2022 | 1.900 | 1.950 | 1.650 | 1.900 | 1,297 | -0.05(-2.56%) |
Mar 24, 2022 | 1.900 | 1.950 | 1.900 | 1.950 | 2,334 | -0.05(-2.50%) |
Mar 23, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 1,034 | -0.07(-3.38%) |
Mar 22, 2022 | 1.800 | 2.070 | 1.750 | 2.070 | 3,802 | +0.17(+8.95%) |
Mar 21, 2022 | 1.900 | 1.900 | 1.900 | 1.900 | 100 | +0.00(+0.00%) |
Mar 18, 2022 | 1.750 | 2.000 | 1.600 | 1.900 | 4,819 | -0.05(-2.56%) |
Mar 17, 2022 | 1.850 | 1.950 | 1.850 | 1.950 | 2,674 | +0.10(+5.41%) |
Mar 16, 2022 | 1.900 | 1.925 | 1.510 | 1.850 | 16,895 | -0.09(-4.64%) |
Mar 15, 2022 | 1.880 | 1.950 | 1.880 | 1.940 | 712 | -0.02(-1.02%) |
Mar 14, 2022 | 1.700 | 1.980 | 1.650 | 1.960 | 1,488 | -0.03(-1.51%) |
Mar 11, 2022 | 1.910 | 2.115 | 1.910 | 1.990 | 8,106 | +0.14(+7.57%) |
Mar 10, 2022 | 2.070 | 2.070 | 1.555 | 1.850 | 16,025 | -0.25(-11.90%) |
Mar 09, 2022 | 2.150 | 2.330 | 2.060 | 2.100 | 28,353 | +0.02(+0.96%) |
Mar 08, 2022 | 2.060 | 2.330 | 2.055 | 2.080 | 7,505 | +0.02(+0.97%) |
Mar 07, 2022 | 2.000 | 2.140 | 1.950 | 2.060 | 4,127 | +0.07(+3.52%) |
Mar 04, 2022 | 1.800 | 2.080 | 1.660 | 1.990 | 10,658 | -0.11(-5.24%) |
Mar 03, 2022 | 2.480 | 2.480 | 2.000 | 2.100 | 107,412 | -0.35(-14.29%) |
Mar 02, 2022 | 1.980 | 2.550 | 1.980 | 2.450 | 52,253 | +0.51(+26.29%) |