Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.660 | 1.680 | 1.530 | 1.560 | 161,918 | -0.09(-5.45%) |
Jun 29, 2022 | 1.740 | 1.740 | 1.510 | 1.650 | 221,718 | -0.04(-2.37%) |
Jun 28, 2022 | 1.760 | 1.790 | 1.620 | 1.690 | 293,289 | -0.11(-6.11%) |
Jun 27, 2022 | 1.850 | 1.880 | 1.685 | 1.800 | 298,826 | -0.07(-3.74%) |
Jun 24, 2022 | 1.880 | 1.880 | 1.730 | 1.870 | 444,527 | -0.01(-0.53%) |
Jun 23, 2022 | 1.890 | 2.051 | 1.810 | 1.880 | 746,831 | +0.04(+2.17%) |
Jun 22, 2022 | 1.550 | 2.000 | 1.500 | 1.840 | 1,634,079 | +0.35(+23.49%) |
Jun 21, 2022 | 1.590 | 1.590 | 1.450 | 1.490 | 252,772 | -0.03(-1.97%) |
Jun 17, 2022 | 1.490 | 1.600 | 1.450 | 1.520 | 185,005 | +0.02(+1.33%) |
Jun 16, 2022 | 1.480 | 1.570 | 1.430 | 1.500 | 143,275 | +0.04(+2.74%) |
Jun 15, 2022 | 1.410 | 1.520 | 1.380 | 1.460 | 154,023 | +0.07(+5.42%) |
Jun 14, 2022 | 1.420 | 1.440 | 1.380 | 1.385 | 130,714 | -0.05(-3.82%) |
Jun 13, 2022 | 1.560 | 1.560 | 1.383 | 1.440 | 294,738 | -0.12(-7.69%) |
Jun 10, 2022 | 1.700 | 1.720 | 1.530 | 1.560 | 304,657 | -0.10(-6.02%) |
Jun 09, 2022 | 1.710 | 1.770 | 1.620 | 1.660 | 377,026 | -0.06(-3.49%) |
Jun 08, 2022 | 1.710 | 1.810 | 1.660 | 1.720 | 512,060 | +0.01(+0.58%) |
Jun 07, 2022 | 1.600 | 1.830 | 1.570 | 1.710 | 1,138,513 | +0.05(+3.01%) |
Jun 06, 2022 | 1.810 | 1.840 | 1.610 | 1.660 | 520,073 | -0.10(-5.68%) |
Jun 03, 2022 | 1.800 | 1.800 | 1.670 | 1.760 | 405,884 | -0.03(-1.68%) |
Jun 02, 2022 | 1.600 | 1.870 | 1.580 | 1.790 | 1,469,044 | +0.20(+12.58%) |
Jun 01, 2022 | 1.780 | 1.870 | 1.580 | 1.590 | 1,008,252 | -0.22(-12.15%) |
May 31, 2022 | 2.020 | 2.070 | 1.740 | 1.810 | 1,604,750 | -0.22(-10.84%) |
May 27, 2022 | 2.350 | 2.480 | 1.940 | 2.030 | 4,820,251 | -0.24(-10.57%) |
May 26, 2022 | 2.000 | 2.470 | 1.710 | 2.270 | 7,493,942 | +0.13(+6.07%) |
May 25, 2022 | 1.910 | 2.180 | 1.830 | 2.140 | 9,458,236 | -0.05(-2.28%) |
May 24, 2022 | 1.330 | 2.378 | 1.300 | 2.190 | 40,559,864 | +0.90(+69.77%) |
May 23, 2022 | 1.390 | 1.460 | 1.260 | 1.290 | 1,009,013 | -0.18(-12.24%) |
May 20, 2022 | 1.520 | 1.570 | 1.420 | 1.470 | 474,527 | -0.07(-4.55%) |
May 19, 2022 | 1.560 | 1.590 | 1.500 | 1.540 | 265,192 | -0.04(-2.53%) |
May 18, 2022 | 1.680 | 1.680 | 1.540 | 1.580 | 390,361 | -0.01(-0.63%) |
May 17, 2022 | 1.570 | 1.690 | 1.520 | 1.590 | 631,132 | +0.04(+2.58%) |
May 16, 2022 | 1.770 | 1.840 | 1.490 | 1.550 | 1,137,693 | -0.19(-10.92%) |
May 13, 2022 | 1.720 | 1.970 | 1.700 | 1.740 | 1,163,913 | -0.09(-4.92%) |
May 12, 2022 | 1.960 | 1.960 | 1.670 | 1.830 | 2,137,363 | -0.04(-2.14%) |
May 11, 2022 | 2.170 | 2.330 | 1.820 | 1.870 | 5,805,952 | -0.22(-10.53%) |
May 10, 2022 | 2.240 | 2.430 | 1.900 | 2.090 | 8,097,433 | -0.10(-4.57%) |
May 09, 2022 | 2.330 | 2.660 | 2.100 | 2.190 | 51,450,784 | +0.31(+16.49%) |
May 06, 2022 | 2.280 | 2.310 | 1.780 | 1.880 | 13,616,068 | -0.46(-19.66%) |
May 05, 2022 | 2.490 | 3.230 | 2.300 | 2.340 | 122,237,760 | +0.17(+7.83%) |
May 04, 2022 | 1.700 | 2.400 | 1.670 | 2.170 | 21,852,164 | +0.32(+17.30%) |
May 03, 2022 | 1.640 | 2.450 | 1.560 | 1.850 | 50,730,072 | -0.16(-7.96%) |
May 02, 2022 | 1.380 | 2.060 | 1.110 | 2.010 | 61,156,540 | +1.10(+120.39%) |
Apr 29, 2022 | 0.9362 | 0.9690 | 0.9120 | 0.9120 | 132,967 | -0.05(-4.95%) |
Apr 28, 2022 | 1.000 | 1.050 | 0.9573 | 0.9595 | 306,756 | -0.04(-4.05%) |
Apr 27, 2022 | 1.090 | 1.090 | 0.9840 | 1.000 | 275,065 | -0.01(-0.99%) |
Apr 26, 2022 | 1.210 | 1.210 | 1.010 | 1.010 | 212,331 | -0.19(-15.83%) |
Apr 25, 2022 | 1.240 | 1.280 | 1.180 | 1.200 | 203,764 | -0.05(-4.00%) |
Apr 22, 2022 | 1.310 | 1.400 | 1.180 | 1.250 | 162,845 | -0.08(-6.02%) |
Apr 21, 2022 | 1.360 | 1.403 | 1.310 | 1.330 | 85,257 | +0.01(+0.76%) |
Apr 20, 2022 | 1.430 | 1.430 | 1.310 | 1.320 | 133,223 | -0.08(-5.71%) |
Apr 19, 2022 | 1.390 | 1.420 | 1.310 | 1.400 | 158,248 | +0.03(+2.19%) |
Apr 18, 2022 | 1.400 | 1.450 | 1.360 | 1.370 | 100,776 | -0.04(-2.84%) |
Apr 14, 2022 | 1.510 | 1.557 | 1.410 | 1.410 | 109,387 | -0.15(-9.62%) |
Apr 13, 2022 | 1.500 | 1.586 | 1.460 | 1.560 | 112,592 | +0.05(+3.31%) |
Apr 12, 2022 | 1.590 | 1.700 | 1.470 | 1.510 | 294,230 | -0.13(-7.93%) |
Apr 11, 2022 | 2.000 | 2.000 | 1.576 | 1.640 | 722,222 | -0.39(-19.21%) |
Apr 08, 2022 | 2.060 | 2.200 | 1.950 | 2.030 | 1,402,441 | +0.04(+2.01%) |
Apr 07, 2022 | 1.900 | 2.120 | 1.900 | 1.990 | 1,437,068 | +0.07(+3.65%) |
Apr 06, 2022 | 1.980 | 1.980 | 1.900 | 1.920 | 56,557 | -0.04(-2.04%) |
Apr 05, 2022 | 2.050 | 2.060 | 1.950 | 1.960 | 88,788 | -0.03(-1.51%) |
Apr 04, 2022 | 2.000 | 2.050 | 1.971 | 1.990 | 170,998 | +0.02(+1.02%) |