Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.140 | 1.140 | 1.010 | 1.040 | 13,400 | +0.02(+1.96%) |
May 30, 2022 | 1.000 | 1.080 | 1.000 | 1.020 | 24,559 | +0.10(+10.87%) |
May 27, 2022 | 0.8600 | 0.9900 | 0.8600 | 0.9200 | 28,088 | +0.05(+5.75%) |
May 26, 2022 | 0.8300 | 0.8700 | 0.8100 | 0.8700 | 90,400 | +0.09(+11.54%) |
May 25, 2022 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | 12,849 | -0.02(-2.50%) |
May 24, 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 27,178 | -0.04(-4.76%) |
May 20, 2022 | 0.8400 | 0 | -0.05(-5.62%) | |||
May 19, 2022 | 0.8100 | 0.8900 | 0.8100 | 0.8900 | 7,756 | +0.10(+12.66%) |
May 18, 2022 | 0.8000 | 0.8200 | 0.7800 | 0.7900 | 16,725 | -0.01(-1.25%) |
May 17, 2022 | 0.9600 | 0.9600 | 0.7800 | 0.8000 | 37,993 | -0.04(-4.76%) |
May 16, 2022 | 0.8400 | 0.8400 | 0.8000 | 0.8400 | 42,460 | +0.05(+6.33%) |
May 13, 2022 | 0.8600 | 0.9000 | 0.7200 | 0.7900 | 117,333 | -0.01(-1.25%) |
May 12, 2022 | 0.9400 | 0.9400 | 0.7800 | 0.8000 | 43,760 | -0.10(-11.11%) |
May 11, 2022 | 0.9600 | 0.9700 | 0.9000 | 0.9000 | 26,906 | -0.05(-5.26%) |
May 10, 2022 | 0.9800 | 1.060 | 0.9000 | 0.9500 | 52,459 | -0.05(-5.00%) |
May 09, 2022 | 1.030 | 1.030 | 0.9700 | 1.000 | 23,381 | -0.09(-8.26%) |
May 06, 2022 | 1.160 | 1.170 | 1.040 | 1.090 | 53,473 | -0.05(-4.39%) |
May 05, 2022 | 1.200 | 1.200 | 1.050 | 1.140 | 16,300 | -0.03(-2.56%) |
May 04, 2022 | 1.370 | 1.370 | 1.170 | 1.170 | 53,917 | -0.17(-12.69%) |
May 03, 2022 | 1.380 | 1.440 | 1.330 | 1.340 | 182,388 | +0.02(+1.52%) |
May 02, 2022 | 1.250 | 1.540 | 1.250 | 1.320 | 125,165 | +0.12(+10.00%) |
Apr 29, 2022 | 1.070 | 1.230 | 1.050 | 1.200 | 82,179 | +0.24(+25.00%) |
Apr 28, 2022 | 1.000 | 1.000 | 0.9600 | 0.9600 | 14,624 | -0.04(-4.00%) |
Apr 27, 2022 | 1.030 | 1.120 | 0.9800 | 1.000 | 85,426 | -0.03(-2.91%) |
Apr 26, 2022 | 1.110 | 1.110 | 1.030 | 1.030 | 14,423 | -0.08(-7.21%) |
Apr 25, 2022 | 1.050 | 1.120 | 1.030 | 1.110 | 40,090 | +0.05(+4.72%) |
Apr 22, 2022 | 1.080 | 1.080 | 1.050 | 1.060 | 31,851 | -0.01(-0.93%) |
Apr 21, 2022 | 1.120 | 1.120 | 1.060 | 1.070 | 30,634 | -0.03(-2.73%) |
Apr 20, 2022 | 1.130 | 1.130 | 1.100 | 1.100 | 9,915 | -0.03(-2.65%) |
Apr 19, 2022 | 1.220 | 1.220 | 1.120 | 1.130 | 28,572 | +0.01(+0.89%) |
Apr 18, 2022 | 1.250 | 1.250 | 1.120 | 1.120 | 28,953 | -0.11(-8.94%) |
Apr 14, 2022 | 1.230 | 0 | -0.05(-3.91%) | |||
Apr 13, 2022 | 1.280 | 1.310 | 1.240 | 1.280 | 35,714 | +0.01(+0.79%) |
Apr 12, 2022 | 1.340 | 1.340 | 1.270 | 1.270 | 13,471 | +0.02(+1.60%) |
Apr 11, 2022 | 1.300 | 1.300 | 1.200 | 1.250 | 44,717 | -0.03(-2.34%) |
Apr 08, 2022 | 1.360 | 1.360 | 1.260 | 1.280 | 19,699 | -0.08(-5.88%) |
Apr 07, 2022 | 1.400 | 1.400 | 1.300 | 1.360 | 15,065 | -0.04(-2.86%) |
Apr 06, 2022 | 1.530 | 1.530 | 1.380 | 1.400 | 19,818 | -0.10(-6.67%) |
Apr 05, 2022 | 1.530 | 1.650 | 1.450 | 1.500 | 148,552 | +0.02(+1.35%) |
Apr 04, 2022 | 1.500 | 1.500 | 1.430 | 1.480 | 36,444 | +0.06(+4.23%) |
Apr 01, 2022 | 1.240 | 1.420 | 1.230 | 1.420 | 49,944 | +0.10(+7.58%) |
Mar 31, 2022 | 1.370 | 1.370 | 1.100 | 1.320 | 184,269 | -0.07(-5.04%) |
Mar 30, 2022 | 1.570 | 1.570 | 1.370 | 1.390 | 60,580 | -0.16(-10.32%) |
Mar 29, 2022 | 1.680 | 1.680 | 1.530 | 1.550 | 41,170 | -0.11(-6.63%) |
Mar 28, 2022 | 1.520 | 1.680 | 1.500 | 1.660 | 104,861 | +0.21(+14.48%) |
Mar 25, 2022 | 1.380 | 1.670 | 1.380 | 1.450 | 129,834 | +0.08(+5.84%) |
Mar 24, 2022 | 1.320 | 1.430 | 1.310 | 1.370 | 11,133 | +0.05(+3.79%) |
Mar 23, 2022 | 1.390 | 1.410 | 1.320 | 1.320 | 18,204 | -0.07(-5.04%) |
Mar 22, 2022 | 1.370 | 1.390 | 1.330 | 1.390 | 42,117 | +0.08(+6.11%) |
Mar 21, 2022 | 1.380 | 1.380 | 1.120 | 1.310 | 103,320 | -0.08(-5.76%) |
Mar 18, 2022 | 1.610 | 1.610 | 1.390 | 1.390 | 158,334 | -0.21(-13.13%) |
Mar 17, 2022 | 1.500 | 1.620 | 1.490 | 1.600 | 114,313 | +0.08(+5.26%) |
Mar 16, 2022 | 1.410 | 1.520 | 1.340 | 1.520 | 43,358 | +0.14(+10.14%) |
Mar 15, 2022 | 1.380 | 1.610 | 1.380 | 1.380 | 132,709 | +0.04(+2.99%) |
Mar 14, 2022 | 1.210 | 1.380 | 1.210 | 1.340 | 49,464 | +0.14(+11.67%) |
Mar 11, 2022 | 1.210 | 1.210 | 1.160 | 1.200 | 8,387 | +0.02(+1.69%) |
Mar 10, 2022 | 1.200 | 1.200 | 1.140 | 1.180 | 9,522 | +0.05(+4.42%) |
Mar 09, 2022 | 1.080 | 1.150 | 1.070 | 1.130 | 11,850 | +0.09(+8.65%) |
Mar 08, 2022 | 1.100 | 1.100 | 1.040 | 1.040 | 9,053 | -0.02(-1.89%) |
Mar 07, 2022 | 1.100 | 1.120 | 0.9800 | 1.060 | 62,990 | -0.04(-3.64%) |
Mar 04, 2022 | 1.060 | 1.120 | 1.040 | 1.100 | 41,660 | +0.05(+4.76%) |
Mar 03, 2022 | 1.100 | 1.100 | 1.040 | 1.050 | 11,080 | +0.00(+0.00%) |
Mar 02, 2022 | 1.050 | 1.070 | 1.050 | 1.050 | 20,660 | +0.00(+0.00%) |