Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.084 | 1.229 | 1.084 | 1.161 | 97,869 | +0.09(+8.11%) |
May 27, 2022 | 1.064 | 1.084 | 1.055 | 1.074 | 8,048 | +0.03(+2.78%) |
May 26, 2022 | 1.006 | 1.064 | 1.006 | 1.045 | 29,192 | +0.01(+0.94%) |
May 25, 2022 | 1.016 | 1.050 | 0.9965 | 1.035 | 84,262 | +0.01(+0.94%) |
May 24, 2022 | 1.055 | 1.064 | 0.9965 | 1.026 | 103,942 | -0.02(-1.85%) |
May 23, 2022 | 1.026 | 1.064 | 1.026 | 1.045 | 25,533 | +0.02(+1.89%) |
May 20, 2022 | 1.026 | 1.082 | 1.016 | 1.026 | 41,752 | -0.03(-2.75%) |
May 19, 2022 | 1.093 | 1.093 | 1.026 | 1.055 | 18,455 | +0.06(+5.82%) |
May 18, 2022 | 1.035 | 1.064 | 0.9965 | 0.9965 | 57,337 | -0.07(-6.36%) |
May 17, 2022 | 1.055 | 1.084 | 1.045 | 1.064 | 80,083 | +0.04(+3.77%) |
May 16, 2022 | 1.064 | 1.093 | 0.9965 | 1.026 | 56,102 | -0.05(-4.50%) |
May 13, 2022 | 1.113 | 1.113 | 1.035 | 1.074 | 124,997 | +0.00(+0.00%) |
May 12, 2022 | 1.016 | 1.142 | 0.9772 | 1.074 | 73,027 | +0.05(+4.72%) |
May 11, 2022 | 1.113 | 1.113 | 1.016 | 1.026 | 113,367 | -0.03(-3.06%) |
May 10, 2022 | 1.055 | 1.122 | 0.9880 | 1.058 | 323,303 | +0.03(+3.16%) |
May 09, 2022 | 1.200 | 1.248 | 0.9481 | 1.026 | 562,326 | -0.18(-15.20%) |
May 06, 2022 | 1.442 | 1.442 | 1.093 | 1.209 | 198,251 | -0.15(-11.35%) |
May 05, 2022 | 1.432 | 1.480 | 1.364 | 1.364 | 103,894 | -0.13(-8.44%) |
May 04, 2022 | 1.442 | 1.490 | 1.422 | 1.490 | 95,769 | +0.00(+0.00%) |
May 03, 2022 | 1.500 | 1.500 | 1.471 | 1.490 | 19,223 | +0.00(+0.00%) |
May 02, 2022 | 1.461 | 1.500 | 1.451 | 1.490 | 66,423 | +0.01(+0.65%) |
Apr 29, 2022 | 1.558 | 1.558 | 1.461 | 1.480 | 176,416 | -0.04(-2.55%) |
Apr 28, 2022 | 1.519 | 1.519 | 1.460 | 1.519 | 207,701 | +0.03(+1.95%) |
Apr 27, 2022 | 1.567 | 1.567 | 1.413 | 1.490 | 160,735 | +0.04(+2.67%) |
Apr 26, 2022 | 1.432 | 1.451 | 1.393 | 1.451 | 94,901 | +0.02(+1.35%) |
Apr 25, 2022 | 1.393 | 1.451 | 1.365 | 1.432 | 95,317 | -0.01(-0.67%) |
Apr 22, 2022 | 1.442 | 1.492 | 1.354 | 1.442 | 313,007 | +0.01(+0.68%) |
Apr 21, 2022 | 1.471 | 1.529 | 1.432 | 1.432 | 218,921 | -0.08(-5.13%) |
Apr 20, 2022 | 1.500 | 1.548 | 1.461 | 1.509 | 166,570 | +0.00(+0.00%) |
Apr 19, 2022 | 1.422 | 1.538 | 1.422 | 1.509 | 127,392 | +0.04(+2.63%) |
Apr 18, 2022 | 1.442 | 1.490 | 1.393 | 1.471 | 141,024 | +0.02(+1.33%) |
Apr 14, 2022 | 1.393 | 1.471 | 1.393 | 1.451 | 131,011 | +0.07(+4.89%) |
Apr 13, 2022 | 1.393 | 1.442 | 1.383 | 1.383 | 39,929 | -0.02(-1.38%) |
Apr 12, 2022 | 1.422 | 1.451 | 1.383 | 1.403 | 66,272 | +0.00(+0.00%) |
Apr 11, 2022 | 1.383 | 1.413 | 1.374 | 1.403 | 31,726 | -0.01(-0.68%) |
Apr 08, 2022 | 1.374 | 1.442 | 1.374 | 1.413 | 75,487 | +0.01(+0.69%) |
Apr 07, 2022 | 1.393 | 1.451 | 1.364 | 1.403 | 187,433 | +0.00(+0.00%) |
Apr 06, 2022 | 1.432 | 1.460 | 1.398 | 1.403 | 115,336 | -0.07(-4.61%) |
Apr 05, 2022 | 1.519 | 1.519 | 1.451 | 1.471 | 40,482 | -0.05(-3.18%) |
Apr 04, 2022 | 1.548 | 1.548 | 1.453 | 1.519 | 195,530 | +0.05(+3.29%) |
Apr 01, 2022 | 1.490 | 1.519 | 1.432 | 1.471 | 188,921 | +0.04(+2.70%) |
Mar 31, 2022 | 1.500 | 1.506 | 1.383 | 1.432 | 347,811 | -0.11(-6.92%) |
Mar 30, 2022 | 1.413 | 1.566 | 1.403 | 1.538 | 284,495 | +0.08(+5.30%) |
Mar 29, 2022 | 1.432 | 1.509 | 1.393 | 1.461 | 420,704 | +0.07(+4.86%) |
Mar 28, 2022 | 1.403 | 1.461 | 1.354 | 1.393 | 331,570 | -0.04(-2.70%) |
Mar 25, 2022 | 1.500 | 1.540 | 1.403 | 1.432 | 591,336 | -0.15(-9.20%) |
Mar 24, 2022 | 1.596 | 1.645 | 1.500 | 1.577 | 1,109,283 | -0.07(-4.12%) |
Mar 23, 2022 | 1.471 | 1.712 | 1.383 | 1.645 | 2,580,544 | +0.32(+24.09%) |
Mar 22, 2022 | 1.287 | 1.325 | 1.216 | 1.325 | 482,583 | +0.10(+7.87%) |
Mar 21, 2022 | 1.364 | 1.413 | 1.185 | 1.229 | 577,248 | -0.09(-6.62%) |
Mar 18, 2022 | 1.064 | 1.393 | 1.064 | 1.316 | 1,611,702 | +0.32(+32.04%) |
Mar 17, 2022 | 0.9675 | 1.055 | 0.9288 | 0.9965 | 395,403 | +0.01(+0.98%) |
Mar 16, 2022 | 1.055 | 1.064 | 0.9481 | 0.9868 | 673,286 | +0.11(+12.08%) |
Mar 15, 2022 | 0.9191 | 0.9469 | 0.8707 | 0.8805 | 339,527 | -0.02(-2.45%) |
Mar 14, 2022 | 1.074 | 1.074 | 0.8708 | 0.9027 | 779,085 | -0.20(-18.16%) |
Mar 11, 2022 | 1.345 | 1.345 | 1.084 | 1.103 | 465,199 | -0.21(-16.18%) |
Mar 10, 2022 | 1.335 | 1.335 | 1.278 | 1.316 | 245,715 | -0.06(-4.23%) |
Mar 09, 2022 | 1.413 | 1.413 | 1.267 | 1.374 | 195,679 | +0.06(+4.41%) |
Mar 08, 2022 | 1.335 | 1.345 | 1.298 | 1.316 | 85,926 | -0.04(-2.75%) |
Mar 07, 2022 | 1.364 | 1.405 | 1.325 | 1.353 | 202,554 | -0.06(-3.96%) |
Mar 04, 2022 | 1.500 | 1.500 | 1.364 | 1.409 | 155,344 | -0.02(-1.61%) |
Mar 03, 2022 | 1.567 | 1.567 | 1.422 | 1.432 | 127,901 | -0.04(-2.63%) |
Mar 02, 2022 | 1.500 | 1.519 | 1.471 | 1.471 | 115,248 | -0.05(-3.18%) |