Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 47,738 | -0.02(-2.20%) |
May 30, 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 1,649 | -0.05(-5.21%) |
May 27, 2022 | 0.8800 | 0.9700 | 0.8600 | 0.9600 | 44,150 | +0.05(+5.49%) |
May 26, 2022 | 0.9600 | 1.060 | 0.9100 | 0.9100 | 145,639 | -0.12(-11.65%) |
May 25, 2022 | 1.030 | 1.050 | 0.9900 | 1.030 | 61,133 | -0.08(-7.21%) |
May 24, 2022 | 1.160 | 1.160 | 1.020 | 1.110 | 68,005 | -0.04(-3.48%) |
May 20, 2022 | 1.150 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 1.290 | 1.290 | 1.100 | 1.150 | 132,499 | -0.14(-10.85%) |
May 18, 2022 | 1.400 | 1.400 | 1.260 | 1.290 | 60,706 | -0.17(-11.64%) |
May 17, 2022 | 1.270 | 1.480 | 1.260 | 1.460 | 85,244 | +0.08(+5.80%) |
May 16, 2022 | 1.410 | 1.450 | 1.200 | 1.380 | 73,563 | -0.03(-2.13%) |
May 13, 2022 | 1.460 | 1.470 | 1.410 | 1.410 | 39,793 | +0.04(+2.92%) |
May 12, 2022 | 1.380 | 1.400 | 1.320 | 1.370 | 62,700 | +0.00(+0.00%) |
May 11, 2022 | 1.310 | 1.410 | 1.310 | 1.370 | 27,550 | +0.07(+5.38%) |
May 10, 2022 | 1.350 | 1.470 | 1.300 | 1.300 | 69,130 | -0.05(-3.70%) |
May 09, 2022 | 1.740 | 1.740 | 1.240 | 1.350 | 117,635 | -0.29(-17.68%) |
May 06, 2022 | 1.680 | 1.840 | 1.600 | 1.640 | 375,615 | +0.12(+7.89%) |
May 05, 2022 | 1.690 | 1.690 | 1.480 | 1.520 | 73,787 | +0.04(+2.70%) |
May 04, 2022 | 1.710 | 1.710 | 1.480 | 1.480 | 12,957 | -0.07(-4.52%) |
May 03, 2022 | 1.540 | 1.700 | 1.510 | 1.550 | 80,016 | -0.01(-0.64%) |
May 02, 2022 | 2.000 | 2.000 | 1.540 | 1.560 | 41,955 | -0.44(-22.00%) |
Apr 29, 2022 | 1.680 | 2.060 | 1.680 | 2.000 | 124,063 | +0.32(+19.05%) |
Apr 28, 2022 | 1.500 | 1.680 | 1.450 | 1.680 | 58,309 | +0.32(+23.53%) |
Apr 27, 2022 | 1.460 | 1.460 | 1.360 | 1.360 | 12,605 | -0.05(-3.55%) |
Apr 26, 2022 | 1.470 | 1.500 | 1.400 | 1.410 | 120,850 | -0.03(-2.08%) |
Apr 25, 2022 | 1.500 | 1.580 | 1.350 | 1.440 | 86,489 | -0.07(-4.64%) |
Apr 22, 2022 | 1.660 | 1.660 | 1.510 | 1.510 | 57,109 | -0.24(-13.71%) |
Apr 21, 2022 | 1.560 | 1.760 | 1.560 | 1.750 | 41,600 | +0.06(+3.55%) |
Apr 20, 2022 | 1.900 | 1.900 | 1.630 | 1.690 | 46,805 | -0.11(-6.11%) |
Apr 19, 2022 | 1.520 | 1.800 | 1.420 | 1.800 | 115,695 | +0.25(+16.13%) |
Apr 18, 2022 | 2.060 | 2.060 | 1.520 | 1.550 | 378,678 | -0.40(-20.51%) |
Apr 14, 2022 | 1.950 | 0 | -0.21(-9.72%) | |||
Apr 13, 2022 | 2.220 | 2.220 | 2.130 | 2.160 | 67,153 | -0.04(-1.82%) |
Apr 12, 2022 | 2.220 | 2.380 | 2.200 | 2.200 | 80,293 | -0.05(-2.22%) |
Apr 11, 2022 | 2.260 | 2.340 | 2.200 | 2.250 | 19,287 | -0.06(-2.60%) |
Apr 08, 2022 | 2.220 | 2.400 | 2.210 | 2.310 | 65,213 | +0.10(+4.52%) |
Apr 07, 2022 | 2.360 | 2.360 | 2.150 | 2.210 | 66,080 | -0.16(-6.75%) |
Apr 06, 2022 | 2.060 | 2.380 | 2.040 | 2.370 | 130,783 | +0.32(+15.61%) |
Apr 05, 2022 | 2.290 | 2.290 | 1.910 | 2.050 | 164,256 | -0.09(-4.21%) |
Apr 04, 2022 | 2.350 | 2.560 | 1.940 | 2.140 | 188,026 | -0.30(-12.30%) |
Apr 01, 2022 | 2.280 | 2.740 | 2.160 | 2.440 | 164,181 | +0.02(+0.83%) |
Mar 31, 2022 | 3.100 | 3.170 | 2.300 | 2.420 | 361,199 | -0.78(-24.38%) |
Mar 30, 2022 | 3.490 | 3.500 | 3.010 | 3.200 | 202,645 | -0.25(-7.25%) |
Mar 29, 2022 | 3.840 | 3.890 | 3.140 | 3.450 | 129,192 | -0.55(-13.75%) |
Mar 28, 2022 | 4.260 | 4.340 | 3.820 | 4.000 | 37,117 | -0.35(-8.05%) |
Mar 25, 2022 | 4.280 | 4.450 | 3.770 | 4.350 | 219,281 | +0.15(+3.57%) |
Mar 24, 2022 | 4.500 | 4.600 | 4.200 | 4.200 | 47,258 | -0.20(-4.55%) |
Mar 23, 2022 | 4.500 | 4.580 | 4.390 | 4.400 | 25,833 | -0.08(-1.79%) |
Mar 22, 2022 | 4.690 | 4.700 | 4.310 | 4.480 | 29,059 | -0.10(-2.18%) |
Mar 21, 2022 | 4.550 | 4.960 | 4.550 | 4.580 | 50,927 | -0.02(-0.43%) |
Mar 18, 2022 | 5.000 | 5.090 | 4.580 | 4.600 | 20,273 | -0.33(-6.69%) |
Mar 17, 2022 | 5.000 | 5.130 | 4.830 | 4.930 | 104,733 | +0.10(+2.07%) |
Mar 16, 2022 | 5.000 | 5.000 | 4.690 | 4.830 | 42,380 | -0.07(-1.43%) |
Mar 15, 2022 | 5.410 | 5.410 | 4.790 | 4.900 | 102,836 | -0.35(-6.67%) |
Mar 14, 2022 | 4.710 | 5.360 | 4.600 | 5.250 | 162,862 | +0.39(+8.02%) |
Mar 11, 2022 | 4.870 | 4.990 | 4.500 | 4.860 | 110,177 | +0.08(+1.67%) |
Mar 10, 2022 | 4.050 | 4.800 | 4.010 | 4.780 | 193,336 | +0.91(+23.51%) |
Mar 09, 2022 | 4.940 | 4.970 | 3.550 | 3.870 | 184,052 | -1.13(-22.60%) |
Mar 08, 2022 | 4.950 | 5.270 | 4.430 | 5.000 | 166,166 | +0.00(+0.00%) |
Mar 07, 2022 | 5.380 | 5.850 | 4.660 | 5.000 | 387,481 | -0.19(-3.66%) |
Mar 04, 2022 | 4.450 | 5.200 | 4.450 | 5.190 | 207,077 | +0.61(+13.32%) |
Mar 03, 2022 | 4.200 | 4.580 | 4.000 | 4.580 | 158,380 | +0.38(+9.05%) |
Mar 02, 2022 | 4.000 | 4.250 | 3.820 | 4.200 | 189,763 | +0.45(+12.00%) |