Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.260 | 1.390 | 1.250 | 1.320 | 10,354,395 | +0.04(+3.13%) |
May 27, 2022 | 1.250 | 1.300 | 1.240 | 1.280 | 6,048,359 | +0.04(+3.23%) |
May 26, 2022 | 1.260 | 1.310 | 1.230 | 1.240 | 5,632,089 | -0.04(-3.13%) |
May 25, 2022 | 1.190 | 1.330 | 1.180 | 1.280 | 7,565,314 | +0.06(+4.92%) |
May 24, 2022 | 1.280 | 1.280 | 1.200 | 1.220 | 7,590,779 | -0.09(-6.87%) |
May 23, 2022 | 1.280 | 1.330 | 1.210 | 1.310 | 5,859,874 | +0.05(+3.97%) |
May 20, 2022 | 1.370 | 1.370 | 1.230 | 1.260 | 5,586,435 | -0.11(-8.03%) |
May 19, 2022 | 1.220 | 1.420 | 1.220 | 1.370 | 9,827,144 | +0.11(+8.73%) |
May 18, 2022 | 1.300 | 1.380 | 1.200 | 1.260 | 7,078,763 | -0.08(-5.97%) |
May 17, 2022 | 1.300 | 1.400 | 1.300 | 1.340 | 5,642,255 | +0.00(+0.00%) |
May 16, 2022 | 1.260 | 1.390 | 1.240 | 1.340 | 8,829,939 | +0.00(+0.00%) |
May 13, 2022 | 1.190 | 1.340 | 1.180 | 1.340 | 9,064,901 | +0.16(+13.56%) |
May 12, 2022 | 1.070 | 1.265 | 1.000 | 1.180 | 17,099,964 | +0.04(+3.51%) |
May 11, 2022 | 1.240 | 1.300 | 1.120 | 1.140 | 10,799,695 | -0.11(-8.80%) |
May 10, 2022 | 1.320 | 1.360 | 1.200 | 1.250 | 10,137,976 | -0.03(-2.34%) |
May 09, 2022 | 1.430 | 1.490 | 1.270 | 1.280 | 12,048,832 | -0.26(-16.88%) |
May 06, 2022 | 1.460 | 1.609 | 1.430 | 1.540 | 15,953,455 | -0.07(-4.35%) |
May 05, 2022 | 1.880 | 1.890 | 1.560 | 1.610 | 87,267,624 | +0.21(+15.00%) |
May 04, 2022 | 1.390 | 1.430 | 1.300 | 1.400 | 16,082,120 | -0.06(-4.11%) |
May 03, 2022 | 1.300 | 1.480 | 1.270 | 1.460 | 16,073,559 | +0.16(+12.31%) |
May 02, 2022 | 1.360 | 1.375 | 1.260 | 1.300 | 10,550,198 | -0.11(-7.80%) |
Apr 29, 2022 | 1.460 | 1.530 | 1.390 | 1.410 | 7,020,610 | -0.08(-5.37%) |
Apr 28, 2022 | 1.430 | 1.530 | 1.380 | 1.490 | 9,761,877 | +0.03(+2.05%) |
Apr 27, 2022 | 1.440 | 1.570 | 1.430 | 1.460 | 12,548,022 | -0.08(-5.19%) |
Apr 26, 2022 | 1.330 | 1.650 | 1.300 | 1.540 | 31,044,044 | +0.14(+10.00%) |
Apr 25, 2022 | 1.400 | 1.490 | 1.370 | 1.400 | 12,239,728 | -0.10(-6.67%) |
Apr 22, 2022 | 1.520 | 1.640 | 1.470 | 1.500 | 11,374,459 | -0.07(-4.46%) |
Apr 21, 2022 | 1.570 | 1.700 | 1.510 | 1.570 | 15,152,980 | +0.03(+1.95%) |
Apr 20, 2022 | 1.690 | 1.700 | 1.515 | 1.540 | 18,632,980 | -0.20(-11.49%) |
Apr 19, 2022 | 1.800 | 1.840 | 1.660 | 1.740 | 16,860,226 | -0.08(-4.40%) |
Apr 18, 2022 | 1.930 | 1.970 | 1.780 | 1.820 | 19,174,128 | -0.19(-9.45%) |
Apr 14, 2022 | 2.170 | 2.170 | 1.980 | 2.010 | 16,346,239 | -0.17(-7.80%) |
Apr 13, 2022 | 1.970 | 2.240 | 1.950 | 2.180 | 27,110,852 | +0.18(+9.00%) |
Apr 12, 2022 | 2.190 | 2.190 | 1.950 | 2.000 | 19,343,772 | -0.21(-9.50%) |
Apr 11, 2022 | 2.260 | 2.310 | 2.140 | 2.210 | 24,954,296 | +0.05(+2.31%) |
Apr 08, 2022 | 1.920 | 2.195 | 1.830 | 2.160 | 35,936,432 | +0.16(+8.00%) |
Apr 07, 2022 | 2.060 | 2.100 | 1.910 | 2.000 | 22,135,064 | -0.10(-4.76%) |
Apr 06, 2022 | 1.970 | 2.170 | 1.950 | 2.100 | 25,475,656 | +0.00(+0.00%) |
Apr 05, 2022 | 2.110 | 2.280 | 2.080 | 2.100 | 29,316,480 | -0.15(-6.67%) |
Apr 04, 2022 | 2.050 | 2.310 | 1.950 | 2.250 | 53,988,320 | +0.09(+4.17%) |
Apr 01, 2022 | 2.390 | 2.390 | 2.070 | 2.160 | 57,135,820 | -0.14(-6.09%) |
Mar 31, 2022 | 2.560 | 2.870 | 2.200 | 2.300 | 187,026,240 | -0.09(-3.77%) |
Mar 30, 2022 | 2.450 | 2.750 | 2.320 | 2.390 | 113,625,344 | -0.20(-7.72%) |
Mar 29, 2022 | 2.950 | 3.100 | 2.190 | 2.590 | 384,430,464 | +0.27(+11.64%) |
Mar 28, 2022 | 1.660 | 2.400 | 1.580 | 2.320 | 382,342,752 | +1.04(+81.25%) |
Mar 25, 2022 | 1.300 | 1.390 | 1.270 | 1.280 | 70,104,904 | -0.04(-3.03%) |
Mar 24, 2022 | 1.290 | 1.460 | 1.220 | 1.320 | 79,673,264 | +0.04(+3.13%) |
Mar 23, 2022 | 1.440 | 1.440 | 1.240 | 1.280 | 58,352,592 | -0.03(-2.29%) |
Mar 22, 2022 | 1.160 | 1.500 | 1.110 | 1.310 | 82,822,240 | +0.07(+5.65%) |
Mar 21, 2022 | 1.230 | 1.330 | 1.210 | 1.240 | 40,110,384 | -0.11(-8.15%) |
Mar 18, 2022 | 1.470 | 1.480 | 1.300 | 1.350 | 62,544,556 | -0.03(-2.17%) |
Mar 17, 2022 | 1.380 | 1.500 | 1.310 | 1.380 | 60,184,880 | +0.01(+0.73%) |
Mar 16, 2022 | 1.590 | 1.610 | 1.300 | 1.370 | 87,367,392 | -0.15(-9.87%) |
Mar 15, 2022 | 2.710 | 2.720 | 1.500 | 1.520 | 329,188,704 | +0.13(+9.35%) |
Mar 14, 2022 | 1.520 | 1.800 | 1.290 | 1.390 | 58,457,232 | -0.49(-26.06%) |
Mar 11, 2022 | 1.530 | 2.650 | 1.360 | 1.880 | 341,475,168 | +0.38(+25.33%) |
Mar 10, 2022 | 0.8090 | 1.500 | 0.7010 | 1.500 | 213,998,752 | +0.87(+138.10%) |
Mar 09, 2022 | 0.8200 | 0.8316 | 0.6100 | 0.6300 | 46,602,712 | -0.37(-37.00%) |
Mar 08, 2022 | 1.130 | 1.390 | 0.6687 | 1.000 | 201,683,680 | +0.67(+203.31%) |
Mar 07, 2022 | 0.3300 | 0.4070 | 0.3120 | 0.3297 | 6,141,202 | +0.02(+7.22%) |
Mar 04, 2022 | 0.2900 | 0.3400 | 0.2900 | 0.3075 | 3,764,597 | +0.01(+4.52%) |
Mar 03, 2022 | 0.3100 | 0.3100 | 0.2883 | 0.2942 | 501,442 | -0.01(-2.26%) |
Mar 02, 2022 | 0.3100 | 0.3150 | 0.2840 | 0.3010 | 752,946 | -0.01(-2.30%) |