Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4500 | 0.4583 | 0.4000 | 0.4230 | 99,270 | +0.01(+1.56%) |
May 27, 2022 | 0.4099 | 0.4500 | 0.3900 | 0.4165 | 324,545 | +0.02(+5.44%) |
May 26, 2022 | 0.3700 | 0.4700 | 0.3700 | 0.3950 | 206,614 | -0.01(-1.25%) |
May 25, 2022 | 0.4600 | 0.4600 | 0.3893 | 0.4000 | 378,235 | -0.06(-13.04%) |
May 24, 2022 | 0.5500 | 0.5500 | 0.4401 | 0.4600 | 114,912 | -0.08(-14.81%) |
May 23, 2022 | 0.5000 | 0.5500 | 0.4700 | 0.5400 | 123,651 | +0.07(+15.73%) |
May 20, 2022 | 0.4600 | 0.5500 | 0.4100 | 0.4666 | 347,792 | -0.00(-0.38%) |
May 19, 2022 | 0.4900 | 0.4900 | 0.4000 | 0.4684 | 234,247 | +0.05(+11.79%) |
May 18, 2022 | 0.4800 | 0.5100 | 0.4100 | 0.4190 | 160,594 | -0.06(-12.71%) |
May 17, 2022 | 0.4600 | 0.5251 | 0.3700 | 0.4800 | 245,177 | +0.08(+20.00%) |
May 16, 2022 | 0.5343 | 0.5421 | 0.3800 | 0.4000 | 220,462 | -0.01(-1.84%) |
May 13, 2022 | 0.3842 | 0.4900 | 0.3700 | 0.4075 | 377,515 | +0.05(+15.57%) |
May 12, 2022 | 0.4384 | 0.5000 | 0.3500 | 0.3526 | 334,560 | -0.09(-19.57%) |
May 11, 2022 | 0.4940 | 0.5500 | 0.3100 | 0.4384 | 374,092 | -0.08(-15.59%) |
May 10, 2022 | 0.6000 | 0.6888 | 0.4940 | 0.5194 | 268,786 | -0.04(-7.42%) |
May 09, 2022 | 0.7455 | 1.000 | 0.5610 | 0.5610 | 345,132 | -0.25(-30.74%) |
May 06, 2022 | 0.8947 | 0.9800 | 0.7940 | 0.8100 | 164,963 | -0.10(-10.99%) |
May 05, 2022 | 0.8800 | 0.9189 | 0.8300 | 0.9100 | 123,455 | +0.02(+2.60%) |
May 04, 2022 | 0.8602 | 0.9200 | 0.8000 | 0.8869 | 39,451 | +0.05(+5.41%) |
May 03, 2022 | 0.9000 | 0.9000 | 0.7701 | 0.8414 | 138,952 | +0.03(+3.49%) |
May 02, 2022 | 0.9850 | 0.9850 | 0.8100 | 0.8130 | 75,279 | -0.06(-7.28%) |
Apr 29, 2022 | 0.8100 | 0.9800 | 0.8100 | 0.8768 | 114,293 | -0.01(-1.49%) |
Apr 28, 2022 | 0.9101 | 0.9300 | 0.8200 | 0.8901 | 178,310 | +0.01(+1.15%) |
Apr 27, 2022 | 0.9900 | 0.9900 | 0.8600 | 0.8800 | 80,292 | -0.04(-3.99%) |
Apr 26, 2022 | 0.9800 | 0.9800 | 0.8800 | 0.9166 | 60,747 | -0.03(-2.77%) |
Apr 25, 2022 | 0.9000 | 0.9800 | 0.8500 | 0.9427 | 266,221 | +0.02(+1.78%) |
Apr 22, 2022 | 1.000 | 1.012 | 0.9116 | 0.9262 | 120,255 | -0.07(-7.38%) |
Apr 21, 2022 | 1.020 | 1.070 | 1.000 | 1.000 | 80,775 | -0.05(-4.76%) |
Apr 20, 2022 | 1.066 | 1.090 | 1.030 | 1.050 | 141,363 | +0.02(+1.95%) |
Apr 19, 2022 | 1.090 | 1.090 | 0.9800 | 1.030 | 183,131 | +0.05(+5.09%) |
Apr 18, 2022 | 0.9800 | 1.020 | 0.9350 | 0.9800 | 268,670 | +0.02(+2.08%) |
Apr 14, 2022 | 1.000 | 1.000 | 0.9350 | 0.9600 | 69,642 | -0.02(-2.04%) |
Apr 13, 2022 | 0.9600 | 0.9800 | 0.9258 | 0.9800 | 58,925 | +0.05(+5.38%) |
Apr 12, 2022 | 1.000 | 1.000 | 0.9134 | 0.9300 | 124,618 | +0.00(+0.00%) |
Apr 11, 2022 | 1.000 | 1.000 | 0.9000 | 0.9300 | 168,130 | -0.01(-1.52%) |
Apr 08, 2022 | 1.050 | 1.050 | 0.9400 | 0.9444 | 81,177 | -0.01(-0.59%) |
Apr 07, 2022 | 0.6500 | 1.000 | 0.6500 | 0.9500 | 120,517 | -0.01(-1.04%) |
Apr 06, 2022 | 0.9900 | 1.009 | 0.8800 | 0.9600 | 292,024 | -0.02(-2.04%) |
Apr 05, 2022 | 1.050 | 1.050 | 0.9689 | 0.9800 | 283,380 | -0.04(-3.61%) |
Apr 04, 2022 | 1.070 | 1.220 | 0.9900 | 1.017 | 332,223 | -0.03(-3.22%) |
Apr 01, 2022 | 1.056 | 1.180 | 0.9908 | 1.050 | 141,089 | +0.00(+0.05%) |
Mar 31, 2022 | 1.072 | 1.120 | 1.030 | 1.050 | 154,662 | -0.00(-0.04%) |
Mar 30, 2022 | 1.150 | 1.200 | 1.030 | 1.050 | 477,712 | -0.01(-0.91%) |
Mar 29, 2022 | 1.150 | 1.260 | 1.060 | 1.060 | 200,391 | -0.04(-3.64%) |
Mar 28, 2022 | 1.163 | 1.250 | 1.094 | 1.100 | 221,989 | -0.05(-4.06%) |
Mar 25, 2022 | 1.250 | 1.250 | 1.110 | 1.147 | 376,302 | -0.03(-2.83%) |
Mar 24, 2022 | 1.300 | 1.300 | 1.157 | 1.180 | 460,908 | +0.06(+5.36%) |
Mar 23, 2022 | 1.020 | 1.150 | 0.9600 | 1.120 | 590,228 | +0.10(+9.80%) |
Mar 22, 2022 | 1.150 | 1.150 | 1.010 | 1.020 | 122,773 | +0.00(+0.00%) |
Mar 21, 2022 | 1.066 | 1.150 | 0.9900 | 1.020 | 141,523 | +0.02(+2.00%) |
Mar 18, 2022 | 0.9699 | 1.050 | 0.9500 | 1.000 | 214,690 | +0.03(+3.50%) |
Mar 17, 2022 | 0.9332 | 0.9850 | 0.8800 | 0.9662 | 76,110 | +0.02(+1.71%) |
Mar 16, 2022 | 0.9400 | 0.9900 | 0.8600 | 0.9500 | 129,072 | +0.01(+1.06%) |
Mar 15, 2022 | 0.8200 | 1.000 | 0.8200 | 0.9400 | 135,055 | +0.07(+7.96%) |
Mar 14, 2022 | 0.9150 | 0.9750 | 0.8100 | 0.8707 | 290,260 | -0.06(-6.38%) |
Mar 11, 2022 | 0.9832 | 1.000 | 0.9150 | 0.9300 | 200,261 | -0.05(-4.86%) |
Mar 10, 2022 | 0.9896 | 1.050 | 0.9600 | 0.9775 | 50,034 | -0.00(-0.26%) |
Mar 09, 2022 | 1.022 | 1.048 | 0.9800 | 0.9800 | 172,145 | +0.04(+4.81%) |
Mar 08, 2022 | 1.100 | 1.100 | 0.9100 | 0.9350 | 365,204 | -0.03(-3.19%) |
Mar 07, 2022 | 1.010 | 1.050 | 0.9200 | 0.9658 | 192,249 | -0.05(-4.73%) |
Mar 04, 2022 | 1.070 | 1.150 | 0.9800 | 1.014 | 260,008 | -0.06(-5.26%) |
Mar 03, 2022 | 1.150 | 1.150 | 0.9941 | 1.070 | 201,320 | -0.02(-1.83%) |
Mar 02, 2022 | 1.077 | 1.170 | 1.077 | 1.090 | 59,421 | -0.03(-2.41%) |
Mar 01, 2022 | 1.163 | 1.190 | 1.081 | 1.117 | 74,248 | -0.00(-0.28%) |
Feb 28, 2022 | 1.110 | 1.250 | 1.070 | 1.120 | 104,794 | -0.04(-3.22%) |
Feb 25, 2022 | 1.121 | 1.169 | 1.070 | 1.157 | 144,415 | +0.06(+5.21%) |
Feb 24, 2022 | 0.9800 | 1.120 | 0.7800 | 1.100 | 358,573 | +0.15(+15.89%) |
Feb 23, 2022 | 1.070 | 1.070 | 0.8000 | 0.9492 | 350,557 | -0.05(-5.08%) |
Feb 22, 2022 | 1.100 | 1.100 | 0.9000 | 1.000 | 316,325 | -0.04(-3.85%) |
Feb 18, 2022 | 1.040 | 0 | -0.04(-3.70%) | |||
Feb 17, 2022 | 1.120 | 1.200 | 1.040 | 1.080 | 401,679 | +0.00(+0.00%) |
Feb 16, 2022 | 1.110 | 1.170 | 1.050 | 1.080 | 150,207 | -0.03(-2.46%) |
Feb 15, 2022 | 1.150 | 1.150 | 1.050 | 1.107 | 282,406 | +0.09(+8.55%) |
Feb 14, 2022 | 1.250 | 1.350 | 0.9400 | 1.020 | 396,613 | -0.10(-9.08%) |
Feb 11, 2022 | 1.180 | 1.370 | 1.075 | 1.122 | 466,399 | -0.06(-4.92%) |
Feb 10, 2022 | 1.350 | 1.360 | 1.150 | 1.180 | 496,951 | -0.17(-12.59%) |
Feb 09, 2022 | 1.490 | 1.550 | 1.300 | 1.350 | 346,715 | -0.12(-8.16%) |
Feb 08, 2022 | 1.610 | 1.610 | 1.440 | 1.470 | 79,785 | -0.11(-6.96%) |
Feb 07, 2022 | 1.400 | 1.750 | 1.400 | 1.580 | 159,992 | +0.13(+9.14%) |
Feb 04, 2022 | 1.459 | 1.550 | 1.362 | 1.448 | 220,680 | +0.05(+3.41%) |
Feb 03, 2022 | 1.454 | 1.395 | 1.400 | 201,332 | -0.07(-4.80%) | |
Feb 02, 2022 | 1.540 | 1.630 | 1.410 | 1.471 | 189,340 | -0.07(-4.51%) |
Feb 01, 2022 | 1.600 | 1.650 | 1.410 | 1.540 | 86,057 | -0.04(-2.65%) |
Jan 31, 2022 | 1.475 | 1.650 | 1.400 | 1.582 | 116,008 | +0.06(+4.07%) |
Jan 28, 2022 | 1.381 | 1.540 | 1.299 | 1.520 | 167,002 | +0.10(+7.04%) |
Jan 27, 2022 | 1.510 | 1.550 | 1.370 | 1.420 | 179,339 | -0.09(-5.92%) |
Jan 26, 2022 | 1.750 | 1.780 | 1.436 | 1.509 | 364,001 | -0.24(-13.75%) |
Jan 25, 2022 | 1.460 | 1.750 | 1.320 | 1.750 | 330,563 | +0.33(+23.53%) |
Jan 24, 2022 | 1.750 | 2.130 | 1.250 | 1.417 | 771,676 | -0.28(-16.66%) |
Jan 21, 2022 | 1.750 | 1.780 | 1.540 | 1.700 | 636,797 | -0.10(-5.56%) |
Jan 20, 2022 | 1.900 | 1.900 | 1.720 | 1.800 | 154,463 | +0.06(+3.45%) |
Jan 19, 2022 | 1.850 | 1.950 | 1.721 | 1.740 | 248,021 | -0.08(-4.40%) |
Jan 18, 2022 | 1.930 | 1.990 | 1.750 | 1.820 | 363,050 | -0.11(-5.70%) |
Jan 14, 2022 | 1.930 | 0 | -0.01(-0.52%) | |||
Jan 13, 2022 | 2.250 | 2.300 | 1.903 | 1.940 | 420,184 | -0.29(-13.00%) |
Jan 12, 2022 | 2.000 | 2.250 | 2.000 | 2.230 | 519,527 | +0.28(+14.36%) |
Jan 11, 2022 | 1.850 | 1.980 | 1.796 | 1.950 | 176,030 | +0.14(+7.73%) |
Jan 10, 2022 | 1.950 | 2.000 | 1.770 | 1.810 | 285,472 | -0.12(-6.22%) |
Jan 07, 2022 | 2.035 | 2.150 | 1.880 | 1.930 | 221,876 | -0.06(-3.02%) |
Jan 06, 2022 | 2.300 | 2.300 | 1.880 | 1.990 | 377,666 | +0.11(+5.85%) |
Jan 05, 2022 | 2.130 | 2.350 | 1.880 | 1.880 | 506,786 | -0.07(-3.59%) |
Jan 04, 2022 | 1.980 | 2.030 | 1.840 | 1.950 | 306,475 | +0.13(+7.14%) |
Jan 03, 2022 | 1.820 | 1.950 | 1.750 | 1.820 | 185,012 | +0.07(+4.00%) |
Dec 31, 2021 | 1.700 | 1.780 | 1.690 | 1.750 | 128,666 | +0.08(+4.74%) |
Dec 30, 2021 | 1.650 | 1.800 | 1.650 | 1.671 | 50,460 | -0.06(-3.42%) |
Dec 29, 2021 | 1.650 | 1.760 | 1.647 | 1.730 | 140,403 | -0.02(-1.14%) |
Dec 28, 2021 | 1.870 | 1.880 | 1.680 | 1.750 | 78,605 | -0.11(-5.91%) |
Dec 27, 2021 | 1.770 | 1.900 | 1.750 | 1.860 | 50,667 | +0.13(+7.51%) |
Dec 23, 2021 | 1.700 | 1.770 | 1.700 | 1.730 | 57,323 | +0.03(+1.76%) |
Dec 22, 2021 | 1.734 | 1.781 | 1.700 | 1.700 | 71,326 | -0.05(-2.86%) |
Dec 21, 2021 | 1.650 | 1.811 | 1.650 | 1.750 | 188,030 | +0.04(+2.18%) |
Dec 20, 2021 | 1.730 | 1.800 | 1.650 | 1.713 | 63,763 | -0.06(-3.24%) |
Dec 17, 2021 | 1.750 | 1.830 | 1.690 | 1.770 | 87,089 | -0.00(-0.01%) |
Dec 16, 2021 | 1.950 | 1.950 | 1.735 | 1.770 | 32,228 | +0.07(+4.12%) |
Dec 15, 2021 | 1.757 | 1.780 | 1.680 | 1.700 | 63,755 | +0.01(+0.59%) |
Dec 14, 2021 | 1.740 | 1.800 | 1.662 | 1.690 | 78,086 | -0.04(-2.31%) |
Dec 13, 2021 | 1.753 | 1.790 | 1.660 | 1.730 | 91,000 | +0.01(+0.58%) |
Dec 10, 2021 | 1.776 | 1.790 | 1.680 | 1.720 | 111,074 | -0.07(-3.91%) |
Dec 09, 2021 | 1.900 | 1.950 | 1.710 | 1.790 | 213,236 | -0.03(-1.65%) |
Dec 08, 2021 | 1.840 | 1.870 | 1.690 | 1.820 | 131,156 | -0.03(-1.62%) |
Dec 07, 2021 | 2.220 | 2.220 | 1.783 | 1.850 | 128,254 | +0.08(+4.50%) |
Dec 06, 2021 | 1.670 | 1.770 | 1.470 | 1.770 | 144,556 | +0.07(+3.84%) |
Dec 03, 2021 | 1.742 | 1.880 | 1.622 | 1.705 | 220,409 | -0.03(-2.01%) |
Dec 02, 2021 | 1.880 | 1.940 | 1.730 | 1.740 | 128,730 | -0.04(-2.25%) |
Dec 01, 2021 | 1.950 | 2.100 | 1.780 | 1.780 | 73,810 | -0.15(-7.61%) |
Nov 30, 2021 | 1.970 | 2.050 | 1.890 | 1.927 | 176,194 | -0.04(-2.20%) |
Nov 29, 2021 | 2.250 | 2.250 | 1.950 | 1.970 | 146,736 | +0.00(+0.00%) |
Nov 26, 2021 | 2.000 | 2.250 | 1.900 | 1.970 | 110,032 | -0.10(-4.83%) |
Nov 24, 2021 | 2.027 | 2.171 | 1.949 | 2.070 | 294,303 | +0.07(+3.50%) |
Nov 23, 2021 | 1.897 | 2.040 | 1.850 | 2.000 | 99,216 | +0.09(+4.71%) |
Nov 22, 2021 | 2.136 | 2.136 | 1.870 | 1.910 | 232,108 | -0.16(-7.73%) |
Nov 19, 2021 | 2.400 | 2.420 | 2.020 | 2.070 | 233,654 | -0.10(-4.81%) |
Nov 18, 2021 | 2.410 | 2.193 | 2.160 | 2.175 | 245,569 | -0.10(-4.41%) |
Nov 17, 2021 | 2.570 | 2.570 | 2.195 | 2.275 | 205,831 | +0.02(+0.67%) |
Nov 16, 2021 | 2.500 | 2.500 | 2.050 | 2.260 | 265,746 | +0.08(+3.67%) |
Nov 15, 2021 | 2.130 | 2.250 | 2.100 | 2.180 | 218,755 | +0.17(+8.46%) |
Nov 12, 2021 | 2.000 | 2.070 | 1.900 | 2.010 | 211,211 | +0.10(+5.24%) |
Nov 11, 2021 | 1.900 | 1.960 | 1.860 | 1.910 | 102,026 | -0.01(-0.52%) |
Nov 10, 2021 | 1.950 | 1.920 | 271,537 | +0.01(+0.52%) | ||
Nov 09, 2021 | 2.050 | 2.090 | 1.887 | 1.910 | 263,288 | -0.12(-5.91%) |
Nov 08, 2021 | 1.769 | 2.030 | 1.763 | 2.030 | 369,356 | +0.29(+16.66%) |
Nov 05, 2021 | 1.750 | 1.850 | 1.627 | 1.740 | 192,342 | +0.07(+4.21%) |
Nov 04, 2021 | 1.800 | 2.050 | 1.620 | 1.670 | 296,805 | -0.15(-8.25%) |
Nov 03, 2021 | 1.950 | 1.960 | 1.790 | 1.820 | 242,927 | -0.13(-6.67%) |
Nov 02, 2021 | 1.970 | 2.000 | 1.847 | 1.950 | 220,236 | +0.00(+0.01%) |
Nov 01, 2021 | 1.990 | 1.942 | 1.892 | 1.950 | 197,468 | +0.01(+0.42%) |
Oct 29, 2021 | 2.500 | 2.500 | 1.800 | 1.942 | 183,924 | +0.04(+1.93%) |
Oct 28, 2021 | 1.992 | 2.040 | 1.860 | 1.905 | 106,646 | -0.02(-0.79%) |
Oct 27, 2021 | 2.004 | 2.050 | 1.880 | 1.920 | 110,388 | -0.10(-4.95%) |
Oct 26, 2021 | 2.130 | 2.020 | 158,225 | +0.02(+1.00%) | ||
Oct 25, 2021 | 2.032 | 2.270 | 1.960 | 2.000 | 179,278 | -0.10(-4.60%) |
Oct 22, 2021 | 1.940 | 2.096 | 1.849 | 2.096 | 108,775 | +0.15(+7.62%) |
Oct 21, 2021 | 2.050 | 2.065 | 1.840 | 1.948 | 237,578 | -0.03(-1.62%) |
Oct 20, 2021 | 1.999 | 2.060 | 1.900 | 1.980 | 226,408 | +0.08(+4.21%) |
Oct 19, 2021 | 1.806 | 1.950 | 1.650 | 1.900 | 156,846 | +0.09(+4.97%) |
Oct 18, 2021 | 1.765 | 2.030 | 1.765 | 1.810 | 395,571 | +0.13(+7.74%) |
Oct 15, 2021 | 1.635 | 1.760 | 1.620 | 1.680 | 208,886 | +0.10(+6.33%) |
Oct 14, 2021 | 1.880 | 1.880 | 1.510 | 1.580 | 129,713 | +0.08(+5.33%) |
Oct 13, 2021 | 1.450 | 1.600 | 1.423 | 1.500 | 150,284 | +0.10(+7.14%) |
Oct 12, 2021 | 2.170 | 2.170 | 1.360 | 1.400 | 348,808 | -0.33(-19.08%) |
Oct 11, 2021 | 1.660 | 1.770 | 1.540 | 1.730 | 404,092 | +0.20(+13.07%) |
Oct 08, 2021 | 1.425 | 1.530 | 1.360 | 1.530 | 377,456 | +0.22(+16.79%) |
Oct 07, 2021 | 1.200 | 1.350 | 1.150 | 1.310 | 81,284 | +0.12(+10.37%) |
Oct 06, 2021 | 1.200 | 1.290 | 1.150 | 1.187 | 68,403 | -0.02(-1.33%) |
Oct 05, 2021 | 1.154 | 1.250 | 1.099 | 1.203 | 229,132 | +0.02(+1.94%) |
Oct 04, 2021 | 1.120 | 1.245 | 1.100 | 1.180 | 110,794 | +0.11(+10.28%) |
Oct 01, 2021 | 1.110 | 1.295 | 1.020 | 1.070 | 188,142 | -0.03(-2.51%) |
Sep 30, 2021 | 1.087 | 1.220 | 1.010 | 1.098 | 72,064 | +0.01(+0.70%) |
Sep 29, 2021 | 1.083 | 1.240 | 1.027 | 1.090 | 37,692 | +0.03(+2.38%) |
Sep 28, 2021 | 1.190 | 1.220 | 1.030 | 1.065 | 190,436 | -0.06(-5.33%) |
Sep 27, 2021 | 1.157 | 1.350 | 1.124 | 1.125 | 66,199 | -0.03(-2.21%) |
Sep 24, 2021 | 1.200 | 1.240 | 1.111 | 1.150 | 125,024 | -0.05(-4.09%) |
Sep 23, 2021 | 1.050 | 1.240 | 1.045 | 1.199 | 195,732 | +0.15(+14.19%) |
Sep 22, 2021 | 1.060 | 1.100 | 1.028 | 1.050 | 66,744 | +0.00(+0.00%) |
Sep 21, 2021 | 1.089 | 1.140 | 1.030 | 1.050 | 23,327 | -0.04(-3.67%) |
Sep 20, 2021 | 1.200 | 1.350 | 0.9393 | 1.090 | 284,078 | -0.10(-8.28%) |
Sep 17, 2021 | 1.107 | 1.300 | 1.000 | 1.188 | 146,837 | +0.08(+7.42%) |
Sep 16, 2021 | 1.160 | 1.200 | 1.000 | 1.106 | 53,398 | -0.04(-3.80%) |
Sep 15, 2021 | 1.200 | 1.330 | 1.140 | 1.150 | 146,322 | -0.10(-8.00%) |
Sep 14, 2021 | 1.250 | 1.370 | 1.220 | 1.250 | 71,472 | +0.03(+2.46%) |
Sep 13, 2021 | 1.228 | 1.600 | 1.180 | 1.220 | 116,921 | -0.10(-7.58%) |
Sep 10, 2021 | 1.342 | 1.700 | 1.207 | 1.320 | 84,125 | +0.05(+4.20%) |
Sep 09, 2021 | 1.273 | 1.430 | 1.220 | 1.267 | 121,867 | -0.00(-0.02%) |
Sep 08, 2021 | 1.400 | 1.730 | 1.254 | 1.267 | 125,575 | -0.09(-6.54%) |
Sep 07, 2021 | 1.401 | 1.800 | 1.321 | 1.356 | 419,736 | +0.03(+1.93%) |
Sep 03, 2021 | 1.304 | 1.500 | 1.294 | 1.330 | 105,644 | +0.11(+9.11%) |
Sep 02, 2021 | 1.161 | 1.400 | 1.100 | 1.219 | 89,780 | +0.10(+8.84%) |