Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.830 | 1.940 | 1.620 | 1.621 | 82,999 | -0.19(-10.46%) |
May 27, 2022 | 1.810 | 1.890 | 1.700 | 1.810 | 89,994 | +0.01(+0.56%) |
May 26, 2022 | 1.850 | 1.860 | 1.670 | 1.800 | 211,398 | +0.13(+7.78%) |
May 25, 2022 | 1.780 | 1.780 | 1.650 | 1.670 | 89,973 | -0.05(-2.62%) |
May 24, 2022 | 1.850 | 1.850 | 1.640 | 1.715 | 111,228 | -0.06(-3.65%) |
May 23, 2022 | 1.690 | 1.860 | 1.640 | 1.780 | 92,815 | +0.16(+9.88%) |
May 20, 2022 | 1.710 | 1.710 | 1.600 | 1.620 | 80,354 | -0.07(-4.14%) |
May 19, 2022 | 1.490 | 1.710 | 1.490 | 1.690 | 294,696 | +0.19(+12.67%) |
May 18, 2022 | 1.500 | 1.500 | 1.430 | 1.500 | 29,375 | +0.06(+4.17%) |
May 17, 2022 | 1.470 | 1.470 | 1.425 | 1.440 | 20,749 | -0.01(-0.69%) |
May 16, 2022 | 1.460 | 1.460 | 1.425 | 1.450 | 13,500 | +0.00(+0.00%) |
May 13, 2022 | 1.380 | 1.490 | 1.300 | 1.450 | 92,227 | +0.07(+5.07%) |
May 12, 2022 | 1.470 | 1.480 | 1.240 | 1.380 | 64,046 | -0.10(-6.76%) |
May 11, 2022 | 1.300 | 1.490 | 1.300 | 1.480 | 122,097 | +0.16(+12.12%) |
May 10, 2022 | 1.460 | 1.460 | 1.305 | 1.320 | 88,853 | -0.01(-0.75%) |
May 09, 2022 | 1.460 | 1.510 | 1.320 | 1.330 | 79,950 | -0.15(-10.14%) |
May 06, 2022 | 1.500 | 1.510 | 1.440 | 1.480 | 53,067 | -0.01(-0.34%) |
May 05, 2022 | 1.460 | 1.556 | 1.460 | 1.485 | 35,111 | -0.05(-3.57%) |
May 04, 2022 | 1.590 | 1.590 | 1.390 | 1.540 | 63,926 | +0.00(+0.00%) |
May 03, 2022 | 1.500 | 1.580 | 1.499 | 1.540 | 92,606 | +0.10(+6.94%) |
May 02, 2022 | 1.690 | 1.690 | 1.430 | 1.440 | 84,049 | -0.14(-8.86%) |
Apr 29, 2022 | 1.250 | 1.690 | 1.240 | 1.580 | 194,789 | +0.34(+27.42%) |
Apr 28, 2022 | 1.210 | 1.290 | 1.160 | 1.240 | 41,524 | +0.02(+1.64%) |
Apr 27, 2022 | 1.310 | 1.310 | 1.220 | 1.220 | 81,001 | +0.01(+0.83%) |
Apr 26, 2022 | 1.220 | 1.220 | 1.120 | 1.210 | 44,543 | +0.01(+0.83%) |
Apr 25, 2022 | 1.300 | 1.315 | 1.130 | 1.200 | 109,171 | -0.15(-11.11%) |
Apr 22, 2022 | 1.640 | 1.640 | 1.340 | 1.350 | 175,316 | -0.20(-12.90%) |
Apr 21, 2022 | 1.540 | 1.550 | 1.500 | 1.550 | 10,202 | -0.02(-1.27%) |
Apr 20, 2022 | 1.637 | 1.640 | 1.520 | 1.570 | 33,405 | -0.05(-3.09%) |
Apr 19, 2022 | 1.690 | 1.710 | 1.500 | 1.620 | 117,622 | -0.10(-5.81%) |
Apr 18, 2022 | 1.732 | 1.800 | 1.680 | 1.720 | 225,035 | +0.02(+1.18%) |
Apr 14, 2022 | 1.505 | 1.728 | 1.500 | 1.700 | 221,529 | +0.20(+13.33%) |
Apr 13, 2022 | 1.330 | 1.500 | 1.300 | 1.500 | 127,075 | +0.17(+12.78%) |
Apr 12, 2022 | 1.330 | 1.340 | 1.300 | 1.330 | 103,630 | +0.00(+0.01%) |
Apr 11, 2022 | 1.340 | 1.350 | 1.310 | 1.330 | 86,755 | -0.02(-1.49%) |
Apr 08, 2022 | 1.270 | 1.350 | 1.260 | 1.350 | 72,672 | +0.12(+9.57%) |
Apr 07, 2022 | 1.150 | 1.278 | 1.150 | 1.232 | 169,032 | +0.07(+6.22%) |
Apr 06, 2022 | 1.000 | 1.180 | 1.000 | 1.160 | 123,898 | +0.19(+19.59%) |
Apr 05, 2022 | 1.020 | 1.020 | 0.9400 | 0.9700 | 21,613 | -0.02(-2.02%) |
Apr 04, 2022 | 0.9239 | 1.020 | 0.9239 | 0.9900 | 9,446 | +0.07(+7.87%) |
Apr 01, 2022 | 0.9465 | 0.9998 | 0.8950 | 0.9178 | 12,562 | -0.02(-2.36%) |
Mar 31, 2022 | 1.030 | 1.030 | 0.9019 | 0.9400 | 28,187 | -0.07(-6.93%) |
Mar 30, 2022 | 1.020 | 1.020 | 1.010 | 1.010 | 3,533 | +0.01(+1.16%) |
Mar 29, 2022 | 1.005 | 1.005 | 0.9000 | 0.9984 | 16,509 | -0.00(-0.16%) |
Mar 28, 2022 | 1.020 | 1.020 | 1.000 | 1.000 | 5,101 | +0.00(+0.00%) |
Mar 25, 2022 | 1.030 | 1.030 | 0.9491 | 1.000 | 16,450 | +0.01(+1.01%) |
Mar 24, 2022 | 1.060 | 1.100 | 0.9900 | 0.9900 | 4,122 | -0.06(-5.71%) |
Mar 23, 2022 | 1.050 | 1.060 | 1.040 | 1.050 | 5,439 | +0.03(+2.94%) |
Mar 22, 2022 | 1.030 | 1.060 | 0.9975 | 1.020 | 5,628 | -0.03(-2.86%) |
Mar 21, 2022 | 1.110 | 1.110 | 1.010 | 1.050 | 5,164 | -0.06(-5.41%) |
Mar 18, 2022 | 1.100 | 1.110 | 1.080 | 1.110 | 12,047 | +0.06(+5.71%) |
Mar 17, 2022 | 1.020 | 1.060 | 1.020 | 1.050 | 7,600 | +0.05(+5.00%) |
Mar 16, 2022 | 1.040 | 1.040 | 1.000 | 1.000 | 5,965 | -0.03(-2.91%) |
Mar 15, 2022 | 0.9350 | 1.050 | 0.9350 | 1.030 | 37,061 | +0.01(+0.98%) |
Mar 14, 2022 | 1.120 | 1.130 | 1.020 | 1.020 | 37,907 | -0.13(-11.30%) |
Mar 11, 2022 | 1.190 | 1.190 | 1.050 | 1.150 | 47,388 | -0.04(-3.36%) |
Mar 10, 2022 | 1.130 | 1.190 | 1.130 | 1.190 | 113,891 | +0.11(+10.70%) |
Mar 09, 2022 | 1.140 | 1.180 | 1.060 | 1.075 | 72,941 | -0.02(-1.38%) |
Mar 08, 2022 | 1.060 | 1.350 | 1.060 | 1.090 | 237,523 | +0.10(+9.69%) |
Mar 07, 2022 | 0.9960 | 0.9960 | 0.9402 | 0.9937 | 4,086 | +0.00(+0.19%) |
Mar 04, 2022 | 0.9000 | 0.9919 | 0.8900 | 0.9918 | 27,145 | +0.20(+25.27%) |
Mar 03, 2022 | 0.7917 | 0.7917 | 0.7917 | 0.7917 | 183 | -0.07(-7.90%) |
Mar 02, 2022 | 0.8700 | 0.8732 | 0.8596 | 0.8596 | 3,921 | -0.01(-1.20%) |