Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.000 | 1.030 | 0.9600 | 1.010 | 50,935 | +0.01(+1.00%) |
May 27, 2022 | 1.080 | 1.080 | 0.9800 | 1.000 | 166,232 | +0.04(+4.16%) |
May 26, 2022 | 0.9565 | 1.020 | 0.9504 | 0.9601 | 80,659 | +0.02(+2.37%) |
May 25, 2022 | 0.9000 | 0.9955 | 0.8800 | 0.9379 | 80,460 | +0.05(+5.38%) |
May 24, 2022 | 0.8800 | 0.8996 | 0.8715 | 0.8900 | 47,090 | +0.01(+0.69%) |
May 23, 2022 | 0.8929 | 0.9098 | 0.8600 | 0.8839 | 51,081 | +0.01(+1.59%) |
May 20, 2022 | 0.8900 | 0.9098 | 0.8500 | 0.8701 | 120,791 | -0.01(-1.68%) |
May 19, 2022 | 0.8500 | 0.9499 | 0.8500 | 0.8850 | 204,019 | +0.02(+1.72%) |
May 18, 2022 | 0.9013 | 0.9361 | 0.8600 | 0.8700 | 84,980 | -0.04(-4.40%) |
May 17, 2022 | 0.8900 | 0.9200 | 0.8200 | 0.9100 | 111,316 | +0.05(+5.69%) |
May 16, 2022 | 0.8479 | 0.8900 | 0.7906 | 0.8610 | 447,121 | +0.02(+2.49%) |
May 13, 2022 | 0.8500 | 0.9000 | 0.8300 | 0.8401 | 173,240 | -0.01(-0.87%) |
May 12, 2022 | 0.8800 | 0.9508 | 0.7500 | 0.8475 | 233,947 | -0.03(-2.92%) |
May 11, 2022 | 1.010 | 1.035 | 0.8500 | 0.8730 | 152,890 | -0.14(-13.56%) |
May 10, 2022 | 1.000 | 1.020 | 0.9600 | 1.010 | 180,302 | +0.05(+4.88%) |
May 09, 2022 | 1.000 | 1.030 | 0.9600 | 0.9630 | 112,607 | -0.11(-10.00%) |
May 06, 2022 | 1.020 | 1.095 | 1.000 | 1.070 | 94,884 | -0.02(-1.83%) |
May 05, 2022 | 1.170 | 1.200 | 1.020 | 1.090 | 92,414 | -0.10(-8.40%) |
May 04, 2022 | 1.230 | 1.238 | 1.150 | 1.190 | 111,493 | -0.03(-2.46%) |
May 03, 2022 | 1.190 | 1.250 | 1.170 | 1.220 | 100,664 | +0.01(+0.83%) |
May 02, 2022 | 0.9600 | 1.230 | 0.9600 | 1.210 | 396,954 | +0.20(+19.80%) |
Apr 29, 2022 | 1.000 | 1.050 | 0.9400 | 1.010 | 153,046 | -0.01(-0.98%) |
Apr 28, 2022 | 1.010 | 1.050 | 0.9600 | 1.020 | 121,869 | +0.02(+2.00%) |
Apr 27, 2022 | 1.000 | 1.070 | 1.000 | 1.000 | 82,178 | +0.00(+0.00%) |
Apr 26, 2022 | 1.100 | 1.100 | 0.9900 | 1.000 | 237,815 | -0.07(-6.54%) |
Apr 25, 2022 | 1.040 | 1.091 | 1.040 | 1.070 | 90,762 | -0.01(-0.93%) |
Apr 22, 2022 | 1.130 | 1.140 | 1.070 | 1.080 | 112,860 | -0.05(-4.42%) |
Apr 21, 2022 | 1.250 | 1.250 | 1.100 | 1.130 | 162,510 | -0.13(-10.32%) |
Apr 20, 2022 | 1.150 | 1.270 | 1.150 | 1.260 | 129,875 | +0.11(+9.57%) |
Apr 19, 2022 | 1.160 | 1.180 | 1.100 | 1.150 | 70,128 | +0.01(+0.88%) |
Apr 18, 2022 | 1.180 | 1.200 | 1.070 | 1.140 | 198,429 | -0.02(-1.72%) |
Apr 14, 2022 | 1.150 | 1.200 | 1.150 | 1.160 | 63,693 | +0.00(+0.43%) |
Apr 13, 2022 | 1.160 | 1.200 | 1.120 | 1.155 | 89,474 | -0.00(-0.43%) |
Apr 12, 2022 | 1.220 | 1.261 | 1.150 | 1.160 | 168,636 | -0.06(-4.92%) |
Apr 11, 2022 | 1.240 | 1.270 | 1.180 | 1.220 | 261,369 | +0.00(+0.00%) |
Apr 08, 2022 | 1.240 | 1.270 | 1.200 | 1.220 | 219,592 | +0.00(+0.00%) |
Apr 07, 2022 | 1.290 | 1.301 | 1.220 | 1.220 | 131,586 | -0.08(-6.15%) |
Apr 06, 2022 | 1.350 | 1.350 | 1.250 | 1.300 | 117,718 | -0.07(-5.11%) |
Apr 05, 2022 | 1.470 | 1.510 | 1.330 | 1.370 | 158,366 | -0.16(-10.46%) |
Apr 04, 2022 | 1.420 | 1.530 | 1.250 | 1.530 | 454,769 | +0.09(+6.25%) |
Apr 01, 2022 | 1.420 | 1.600 | 1.420 | 1.440 | 265,508 | -0.08(-5.26%) |
Mar 31, 2022 | 1.540 | 1.590 | 1.490 | 1.520 | 93,317 | +0.00(+0.00%) |
Mar 30, 2022 | 1.500 | 1.600 | 1.475 | 1.520 | 182,894 | +0.00(+0.00%) |
Mar 29, 2022 | 1.360 | 1.590 | 1.360 | 1.520 | 199,454 | +0.15(+10.95%) |
Mar 28, 2022 | 1.290 | 1.380 | 1.261 | 1.370 | 122,905 | +0.08(+6.20%) |
Mar 25, 2022 | 1.270 | 1.290 | 1.200 | 1.290 | 51,661 | +0.05(+4.03%) |
Mar 24, 2022 | 1.261 | 1.268 | 1.202 | 1.240 | 68,907 | +0.00(+0.00%) |
Mar 23, 2022 | 1.260 | 1.260 | 1.220 | 1.240 | 63,361 | -0.02(-1.59%) |
Mar 22, 2022 | 1.280 | 1.300 | 1.220 | 1.260 | 89,078 | -0.04(-3.08%) |
Mar 21, 2022 | 1.390 | 1.450 | 1.270 | 1.300 | 70,634 | -0.11(-7.80%) |
Mar 18, 2022 | 1.330 | 1.440 | 1.330 | 1.410 | 121,433 | +0.09(+6.82%) |
Mar 17, 2022 | 1.160 | 1.400 | 1.160 | 1.320 | 169,284 | +0.15(+12.82%) |
Mar 16, 2022 | 1.200 | 1.237 | 1.150 | 1.170 | 45,109 | -0.01(-0.85%) |
Mar 15, 2022 | 1.226 | 1.242 | 1.150 | 1.180 | 79,065 | -0.02(-1.67%) |
Mar 14, 2022 | 1.290 | 1.308 | 1.180 | 1.200 | 52,568 | -0.08(-6.25%) |
Mar 11, 2022 | 1.380 | 1.384 | 1.220 | 1.280 | 71,041 | -0.08(-5.88%) |
Mar 10, 2022 | 1.370 | 1.390 | 1.340 | 1.360 | 29,517 | -0.04(-2.86%) |
Mar 09, 2022 | 1.360 | 1.430 | 1.351 | 1.400 | 41,386 | +0.05(+3.70%) |
Mar 08, 2022 | 1.440 | 1.450 | 1.290 | 1.350 | 198,569 | -0.09(-6.25%) |
Mar 07, 2022 | 1.530 | 1.700 | 1.440 | 1.440 | 146,405 | -0.11(-7.10%) |
Mar 04, 2022 | 1.310 | 1.570 | 1.288 | 1.550 | 190,857 | +0.22(+16.54%) |
Mar 03, 2022 | 1.400 | 1.430 | 1.330 | 1.330 | 53,323 | -0.06(-4.32%) |
Mar 02, 2022 | 1.320 | 1.431 | 1.320 | 1.390 | 63,905 | +0.06(+4.51%) |