Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2700 | 0.2871 | 0.2543 | 0.2807 | 1,485,006 | +0.01(+3.08%) |
May 27, 2022 | 0.2430 | 0.2850 | 0.2400 | 0.2723 | 3,200,342 | +0.03(+11.51%) |
May 26, 2022 | 0.2342 | 0.2445 | 0.2208 | 0.2442 | 3,187,571 | +0.01(+2.61%) |
May 25, 2022 | 0.2278 | 0.2475 | 0.2119 | 0.2380 | 840,722 | +0.00(+1.67%) |
May 24, 2022 | 0.2499 | 0.2499 | 0.2112 | 0.2341 | 1,361,661 | -0.02(-8.05%) |
May 23, 2022 | 0.2880 | 0.2900 | 0.2350 | 0.2546 | 2,266,747 | -0.02(-8.12%) |
May 20, 2022 | 0.2577 | 0.2800 | 0.2300 | 0.2771 | 1,661,614 | +0.02(+8.75%) |
May 19, 2022 | 0.3396 | 0.3500 | 0.2523 | 0.2548 | 4,033,965 | -0.07(-21.36%) |
May 18, 2022 | 0.3651 | 0.3712 | 0.3240 | 0.3240 | 1,154,580 | -0.03(-8.35%) |
May 17, 2022 | 0.5200 | 0.5450 | 0.3053 | 0.3535 | 4,099,631 | -0.40(-52.79%) |
May 16, 2022 | 0.7500 | 0.9494 | 0.7301 | 0.7488 | 388,583 | +0.02(+2.58%) |
May 13, 2022 | 0.6522 | 0.7427 | 0.6334 | 0.7300 | 377,886 | +0.10(+15.34%) |
May 12, 2022 | 0.5370 | 0.6405 | 0.5333 | 0.6329 | 314,541 | +0.08(+14.61%) |
May 11, 2022 | 0.5800 | 0.6441 | 0.5200 | 0.5522 | 276,379 | -0.02(-3.12%) |
May 10, 2022 | 0.8700 | 0.8999 | 0.5553 | 0.5700 | 692,122 | -0.31(-35.23%) |
May 09, 2022 | 0.9288 | 0.9288 | 0.8200 | 0.8801 | 199,680 | -0.06(-6.37%) |
May 06, 2022 | 0.9500 | 0.9663 | 0.9100 | 0.9400 | 77,628 | +0.01(+1.08%) |
May 05, 2022 | 1.030 | 1.030 | 0.9100 | 0.9300 | 243,575 | -0.09(-8.82%) |
May 04, 2022 | 0.9500 | 1.040 | 0.8700 | 1.020 | 375,363 | +0.10(+10.45%) |
May 03, 2022 | 0.9600 | 1.010 | 0.8888 | 0.9235 | 296,707 | +0.01(+1.48%) |
May 02, 2022 | 1.040 | 1.080 | 0.8977 | 0.9100 | 890,439 | -0.16(-14.95%) |
Apr 29, 2022 | 1.140 | 1.180 | 0.9869 | 1.070 | 768,925 | -0.06(-5.31%) |
Apr 28, 2022 | 1.350 | 1.450 | 1.050 | 1.130 | 548,375 | -0.21(-15.67%) |
Apr 27, 2022 | 1.410 | 1.520 | 1.260 | 1.340 | 468,685 | -0.11(-7.59%) |
Apr 26, 2022 | 2.010 | 2.090 | 1.411 | 1.450 | 759,295 | -0.62(-29.95%) |
Apr 25, 2022 | 2.030 | 2.190 | 1.920 | 2.070 | 244,412 | -0.02(-0.96%) |
Apr 22, 2022 | 2.590 | 2.590 | 2.010 | 2.090 | 325,160 | -0.49(-18.99%) |
Apr 21, 2022 | 2.940 | 3.060 | 2.420 | 2.580 | 271,695 | -0.39(-13.13%) |
Apr 20, 2022 | 2.900 | 3.185 | 2.820 | 2.970 | 342,810 | +0.07(+2.41%) |
Apr 19, 2022 | 2.970 | 3.060 | 2.870 | 2.900 | 196,643 | -0.10(-3.33%) |
Apr 18, 2022 | 3.110 | 3.110 | 2.950 | 3.000 | 142,783 | -0.10(-3.23%) |
Apr 14, 2022 | 3.220 | 3.360 | 3.030 | 3.100 | 105,094 | -0.20(-6.06%) |
Apr 13, 2022 | 3.300 | 3.345 | 3.140 | 3.300 | 240,989 | +0.05(+1.54%) |
Apr 12, 2022 | 3.250 | 3.470 | 3.100 | 3.250 | 186,650 | -0.14(-4.13%) |
Apr 11, 2022 | 3.630 | 3.630 | 3.200 | 3.390 | 147,903 | -0.08(-2.31%) |
Apr 08, 2022 | 3.490 | 3.630 | 3.410 | 3.470 | 98,491 | -0.02(-0.57%) |
Apr 07, 2022 | 3.580 | 3.710 | 3.350 | 3.490 | 160,497 | -0.14(-3.86%) |
Apr 06, 2022 | 3.940 | 4.130 | 3.560 | 3.630 | 111,029 | -0.30(-7.63%) |
Apr 05, 2022 | 3.770 | 4.020 | 3.680 | 3.930 | 180,769 | +0.18(+4.80%) |
Apr 04, 2022 | 3.790 | 4.050 | 3.690 | 3.750 | 139,263 | +0.01(+0.27%) |
Apr 01, 2022 | 3.860 | 3.990 | 3.700 | 3.740 | 57,622 | -0.06(-1.58%) |
Mar 31, 2022 | 3.920 | 3.920 | 3.594 | 3.800 | 81,634 | -0.07(-1.81%) |
Mar 30, 2022 | 3.770 | 4.025 | 3.720 | 3.870 | 75,066 | +0.01(+0.26%) |
Mar 29, 2022 | 3.860 | 4.420 | 3.800 | 3.860 | 243,234 | +0.03(+0.78%) |
Mar 28, 2022 | 3.620 | 3.930 | 3.277 | 3.830 | 72,239 | +0.15(+4.08%) |
Mar 25, 2022 | 3.550 | 3.740 | 3.470 | 3.680 | 90,249 | +0.06(+1.66%) |
Mar 24, 2022 | 2.900 | 3.705 | 2.900 | 3.620 | 179,879 | -0.13(-3.47%) |
Mar 23, 2022 | 3.940 | 3.985 | 3.570 | 3.750 | 98,365 | -0.19(-4.82%) |
Mar 22, 2022 | 3.940 | 4.043 | 3.754 | 3.940 | 169,333 | +0.00(+0.00%) |
Mar 21, 2022 | 3.670 | 4.270 | 3.545 | 3.940 | 177,868 | +0.24(+6.49%) |
Mar 18, 2022 | 3.550 | 3.740 | 3.360 | 3.700 | 158,823 | +0.15(+4.23%) |
Mar 17, 2022 | 3.240 | 3.570 | 3.240 | 3.550 | 49,780 | +0.05(+1.43%) |
Mar 16, 2022 | 3.490 | 3.720 | 3.180 | 3.500 | 51,412 | +0.00(+0.00%) |
Mar 15, 2022 | 3.450 | 3.600 | 3.320 | 3.500 | 25,914 | +0.06(+1.74%) |
Mar 14, 2022 | 3.530 | 3.530 | 3.040 | 3.440 | 83,310 | -0.04(-1.15%) |
Mar 11, 2022 | 3.450 | 3.740 | 3.440 | 3.480 | 58,907 | +0.04(+1.16%) |
Mar 10, 2022 | 3.530 | 3.570 | 3.320 | 3.440 | 20,478 | -0.14(-3.91%) |
Mar 09, 2022 | 3.260 | 3.760 | 3.170 | 3.580 | 215,526 | +0.39(+12.23%) |
Mar 08, 2022 | 2.940 | 3.260 | 2.900 | 3.190 | 47,466 | +0.29(+10.00%) |
Mar 07, 2022 | 2.900 | 2.962 | 2.890 | 2.900 | 382,294 | +0.00(+0.00%) |
Mar 04, 2022 | 3.000 | 3.068 | 2.900 | 2.900 | 68,581 | -0.13(-4.29%) |
Mar 03, 2022 | 3.330 | 3.330 | 3.020 | 3.030 | 84,949 | -0.33(-9.82%) |
Mar 02, 2022 | 3.200 | 3.360 | 3.020 | 3.360 | 34,678 | +0.14(+4.35%) |