Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.080 | 1.120 | 1.080 | 1.100 | 27,468 | +0.02(+1.38%) |
May 27, 2022 | 1.080 | 1.150 | 1.043 | 1.085 | 40,907 | -0.01(-0.46%) |
May 26, 2022 | 1.040 | 1.120 | 1.010 | 1.090 | 145,244 | +0.04(+3.81%) |
May 25, 2022 | 1.020 | 1.060 | 0.9900 | 1.050 | 78,269 | +0.01(+0.96%) |
May 24, 2022 | 1.120 | 1.123 | 1.040 | 1.040 | 57,059 | -0.10(-8.77%) |
May 23, 2022 | 1.110 | 1.140 | 1.110 | 1.140 | 59,897 | +0.03(+2.70%) |
May 20, 2022 | 1.210 | 1.218 | 1.110 | 1.110 | 65,864 | -0.11(-9.02%) |
May 19, 2022 | 1.220 | 1.247 | 1.170 | 1.220 | 143,487 | -0.01(-0.81%) |
May 18, 2022 | 1.180 | 1.278 | 1.150 | 1.230 | 184,752 | +0.04(+3.36%) |
May 17, 2022 | 1.190 | 1.370 | 1.145 | 1.190 | 382,378 | +0.01(+0.85%) |
May 16, 2022 | 1.300 | 1.320 | 1.180 | 1.180 | 171,553 | -0.14(-10.61%) |
May 13, 2022 | 1.320 | 1.370 | 1.280 | 1.320 | 214,333 | -0.02(-1.49%) |
May 12, 2022 | 0.9600 | 1.440 | 0.9600 | 1.340 | 1,650,022 | +0.24(+21.82%) |
May 11, 2022 | 1.160 | 1.230 | 1.070 | 1.100 | 382,787 | -0.16(-12.70%) |
May 10, 2022 | 1.450 | 1.460 | 1.200 | 1.260 | 627,599 | -0.14(-10.00%) |
May 09, 2022 | 1.530 | 1.740 | 1.390 | 1.400 | 543,051 | -0.34(-19.54%) |
May 06, 2022 | 1.930 | 1.959 | 1.630 | 1.740 | 1,343,914 | -0.27(-13.43%) |
May 05, 2022 | 1.910 | 2.060 | 1.610 | 2.010 | 6,231,561 | -0.15(-6.94%) |
May 04, 2022 | 2.270 | 2.550 | 2.000 | 2.160 | 146,823,744 | +0.81(+60.00%) |
May 03, 2022 | 1.270 | 1.430 | 1.220 | 1.350 | 1,336,692 | +0.06(+4.65%) |
May 02, 2022 | 1.180 | 1.310 | 1.180 | 1.290 | 177,036 | +0.05(+4.03%) |
Apr 29, 2022 | 1.240 | 1.280 | 1.238 | 1.240 | 58,166 | -0.03(-2.36%) |
Apr 28, 2022 | 1.260 | 1.330 | 1.215 | 1.270 | 355,292 | -0.07(-5.22%) |
Apr 27, 2022 | 1.350 | 1.590 | 1.280 | 1.340 | 3,493,704 | -0.01(-0.73%) |
Apr 26, 2022 | 1.240 | 1.450 | 1.240 | 1.350 | 307,667 | +0.04(+3.05%) |
Apr 25, 2022 | 1.240 | 1.340 | 1.200 | 1.310 | 66,825 | +0.05(+3.97%) |
Apr 22, 2022 | 1.300 | 1.328 | 1.190 | 1.260 | 178,375 | -0.04(-3.08%) |
Apr 21, 2022 | 1.400 | 1.405 | 1.295 | 1.300 | 168,466 | -0.08(-5.80%) |
Apr 20, 2022 | 1.450 | 1.470 | 1.360 | 1.380 | 168,068 | -0.07(-4.83%) |
Apr 19, 2022 | 1.420 | 1.520 | 1.420 | 1.450 | 269,573 | +0.01(+0.69%) |
Apr 18, 2022 | 1.530 | 1.650 | 1.420 | 1.440 | 364,609 | -0.21(-12.73%) |
Apr 14, 2022 | 2.030 | 2.110 | 1.610 | 1.650 | 813,642 | -0.36(-17.91%) |
Apr 13, 2022 | 2.050 | 2.172 | 1.880 | 2.010 | 814,945 | -0.09(-4.29%) |
Apr 12, 2022 | 2.100 | 2.290 | 2.010 | 2.100 | 1,080,766 | -0.02(-0.94%) |
Apr 11, 2022 | 2.080 | 2.420 | 1.910 | 2.120 | 2,380,041 | +0.00(+0.00%) |
Apr 08, 2022 | 2.180 | 2.240 | 1.880 | 2.120 | 2,021,201 | -0.13(-5.78%) |
Apr 07, 2022 | 2.400 | 2.520 | 2.210 | 2.250 | 656,575 | -0.20(-8.16%) |
Apr 06, 2022 | 2.450 | 2.590 | 2.360 | 2.450 | 940,147 | -0.08(-3.16%) |
Apr 05, 2022 | 2.350 | 2.750 | 2.300 | 2.530 | 1,876,275 | +0.09(+3.69%) |
Apr 04, 2022 | 2.590 | 2.590 | 2.171 | 2.440 | 1,684,235 | -0.28(-10.29%) |
Apr 01, 2022 | 2.610 | 2.790 | 2.450 | 2.720 | 2,170,943 | -0.37(-11.97%) |