Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5200 | 0.5657 | 0.5001 | 0.5277 | 17,485,596 | +0.06(+12.28%) |
May 27, 2022 | 0.4900 | 0.5015 | 0.4511 | 0.4700 | 12,324,074 | -0.00(-0.19%) |
May 26, 2022 | 0.4098 | 0.4850 | 0.4000 | 0.4709 | 28,871,212 | +0.07(+18.53%) |
May 25, 2022 | 0.3850 | 0.3995 | 0.3600 | 0.3973 | 23,728,484 | +0.04(+9.75%) |
May 24, 2022 | 0.3940 | 0.3989 | 0.3447 | 0.3620 | 28,728,720 | -0.03(-8.52%) |
May 23, 2022 | 0.4900 | 0.4970 | 0.3957 | 0.3957 | 34,561,812 | -0.07(-14.90%) |
May 20, 2022 | 0.5900 | 0.6200 | 0.4201 | 0.4650 | 26,833,938 | -0.11(-19.52%) |
May 19, 2022 | 0.6200 | 0.6740 | 0.5677 | 0.5778 | 30,993,956 | -0.04(-6.82%) |
May 18, 2022 | 1.130 | 1.140 | 0.3615 | 0.6201 | 55,144,228 | -0.54(-46.54%) |
May 17, 2022 | 1.190 | 1.200 | 1.120 | 1.160 | 5,300,410 | +0.01(+0.87%) |
May 16, 2022 | 1.230 | 1.250 | 1.140 | 1.150 | 6,088,096 | -0.05(-4.17%) |
May 13, 2022 | 1.140 | 1.220 | 1.115 | 1.200 | 5,436,195 | +0.07(+6.19%) |
May 12, 2022 | 1.100 | 1.200 | 1.060 | 1.130 | 6,016,028 | +0.03(+2.73%) |
May 11, 2022 | 1.200 | 1.250 | 1.100 | 1.100 | 5,146,972 | -0.11(-9.09%) |
May 10, 2022 | 1.210 | 1.260 | 1.150 | 1.210 | 7,091,706 | +0.01(+0.83%) |
May 09, 2022 | 1.370 | 1.380 | 1.100 | 1.200 | 12,050,359 | -0.22(-15.49%) |
May 06, 2022 | 1.280 | 1.520 | 1.280 | 1.420 | 20,785,750 | -0.60(-29.70%) |
May 05, 2022 | 2.200 | 2.200 | 2.000 | 2.020 | 7,779,798 | -0.20(-9.01%) |
May 04, 2022 | 2.210 | 2.240 | 1.990 | 2.220 | 5,248,481 | +0.02(+0.91%) |
May 03, 2022 | 2.180 | 2.370 | 2.150 | 2.200 | 12,099,255 | +0.03(+1.38%) |
May 02, 2022 | 1.980 | 2.190 | 1.960 | 2.170 | 4,808,528 | +0.17(+8.50%) |
Apr 29, 2022 | 2.050 | 2.130 | 1.970 | 2.000 | 3,632,733 | -0.12(-5.66%) |
Apr 28, 2022 | 2.090 | 2.150 | 1.920 | 2.120 | 7,960,237 | -0.02(-0.93%) |
Apr 27, 2022 | 2.060 | 2.170 | 2.040 | 2.140 | 5,073,712 | +0.08(+3.88%) |
Apr 26, 2022 | 2.120 | 2.200 | 2.040 | 2.060 | 5,184,731 | -0.06(-2.83%) |
Apr 25, 2022 | 2.200 | 2.200 | 2.080 | 2.120 | 6,540,543 | -0.08(-3.64%) |
Apr 22, 2022 | 2.330 | 2.340 | 2.170 | 2.200 | 5,063,944 | -0.15(-6.38%) |
Apr 21, 2022 | 2.600 | 2.680 | 2.330 | 2.350 | 4,189,093 | -0.24(-9.27%) |
Apr 20, 2022 | 2.770 | 2.770 | 2.560 | 2.590 | 5,817,814 | -0.15(-5.47%) |
Apr 19, 2022 | 2.510 | 2.830 | 2.510 | 2.740 | 4,676,333 | +0.21(+8.30%) |
Apr 18, 2022 | 2.650 | 2.660 | 2.480 | 2.530 | 5,166,351 | -0.12(-4.53%) |
Apr 14, 2022 | 2.590 | 2.700 | 2.580 | 2.650 | 2,357,782 | +0.07(+2.71%) |
Apr 13, 2022 | 2.460 | 2.600 | 2.430 | 2.580 | 2,084,169 | +0.12(+4.88%) |
Apr 12, 2022 | 2.470 | 2.530 | 2.410 | 2.460 | 2,982,795 | -0.03(-1.20%) |
Apr 11, 2022 | 2.590 | 2.630 | 2.490 | 2.490 | 4,257,977 | -0.06(-2.35%) |
Apr 08, 2022 | 2.420 | 2.630 | 2.400 | 2.550 | 5,623,734 | +0.07(+2.82%) |
Apr 07, 2022 | 2.310 | 2.500 | 2.260 | 2.480 | 5,778,709 | +0.18(+7.83%) |
Apr 06, 2022 | 2.260 | 2.310 | 2.160 | 2.300 | 4,053,389 | +0.02(+0.88%) |
Apr 05, 2022 | 2.370 | 2.460 | 2.260 | 2.280 | 4,458,390 | -0.12(-5.00%) |
Apr 04, 2022 | 2.310 | 2.410 | 2.310 | 2.400 | 3,629,497 | +0.09(+3.90%) |
Apr 01, 2022 | 2.290 | 2.410 | 2.255 | 2.310 | 4,322,158 | +0.00(+0.00%) |
Mar 31, 2022 | 2.400 | 2.435 | 2.300 | 2.310 | 4,737,904 | -0.12(-4.94%) |
Mar 30, 2022 | 2.510 | 2.600 | 2.420 | 2.430 | 3,121,116 | -0.09(-3.57%) |
Mar 29, 2022 | 2.440 | 2.600 | 2.440 | 2.520 | 5,673,703 | +0.09(+3.70%) |
Mar 28, 2022 | 2.330 | 2.450 | 2.330 | 2.430 | 4,416,915 | +0.07(+2.97%) |
Mar 25, 2022 | 2.360 | 2.420 | 2.290 | 2.360 | 3,524,005 | +0.00(+0.00%) |
Mar 24, 2022 | 2.410 | 2.429 | 2.295 | 2.360 | 3,412,406 | -0.02(-0.84%) |
Mar 23, 2022 | 2.390 | 2.489 | 2.370 | 2.380 | 2,085,106 | -0.04(-1.65%) |
Mar 22, 2022 | 2.360 | 2.450 | 2.350 | 2.420 | 1,607,505 | +0.08(+3.42%) |
Mar 21, 2022 | 2.390 | 2.430 | 2.310 | 2.340 | 2,105,734 | -0.07(-2.90%) |
Mar 18, 2022 | 2.380 | 2.455 | 2.330 | 2.410 | 5,213,387 | +0.05(+2.12%) |
Mar 17, 2022 | 2.300 | 2.440 | 2.230 | 2.360 | 3,418,993 | +0.06(+2.61%) |
Mar 16, 2022 | 2.180 | 2.305 | 2.170 | 2.300 | 5,692,545 | +0.17(+7.98%) |
Mar 15, 2022 | 2.100 | 2.215 | 2.100 | 2.130 | 3,780,720 | -0.03(-1.39%) |
Mar 14, 2022 | 2.280 | 2.360 | 2.120 | 2.160 | 4,565,910 | -0.16(-6.90%) |
Mar 11, 2022 | 2.440 | 2.492 | 2.310 | 2.320 | 3,786,627 | -0.12(-4.92%) |
Mar 10, 2022 | 2.410 | 2.485 | 2.350 | 2.440 | 3,812,436 | -0.03(-1.21%) |
Mar 09, 2022 | 2.320 | 2.505 | 2.280 | 2.470 | 4,986,204 | +0.21(+9.29%) |
Mar 08, 2022 | 2.190 | 2.360 | 2.150 | 2.260 | 5,460,861 | +0.07(+3.20%) |
Mar 07, 2022 | 2.280 | 2.310 | 2.175 | 2.190 | 5,553,124 | -0.16(-6.81%) |
Mar 04, 2022 | 2.300 | 2.395 | 2.290 | 2.350 | 5,293,734 | -0.02(-0.84%) |
Mar 03, 2022 | 2.270 | 2.380 | 2.150 | 2.370 | 9,573,285 | +0.10(+4.41%) |
Mar 02, 2022 | 2.390 | 2.390 | 2.170 | 2.270 | 7,941,028 | -0.14(-5.81%) |