Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.130 | 1.170 | 1.080 | 1.140 | 789,739 | +0.01(+0.88%) |
May 27, 2022 | 1.080 | 1.140 | 1.075 | 1.130 | 652,616 | +0.05(+4.63%) |
May 26, 2022 | 1.100 | 1.120 | 1.060 | 1.080 | 632,159 | -0.01(-0.92%) |
May 25, 2022 | 0.9900 | 1.090 | 0.9900 | 1.090 | 407,268 | +0.10(+10.44%) |
May 24, 2022 | 1.010 | 1.020 | 0.9606 | 0.9870 | 633,039 | -0.06(-6.00%) |
May 23, 2022 | 1.020 | 1.070 | 1.010 | 1.050 | 925,071 | +0.00(+0.00%) |
May 20, 2022 | 1.180 | 1.180 | 1.030 | 1.050 | 1,472,275 | -0.11(-9.48%) |
May 19, 2022 | 1.170 | 1.200 | 1.080 | 1.160 | 10,930,737 | +0.09(+8.41%) |
May 18, 2022 | 1.050 | 1.090 | 1.020 | 1.070 | 640,613 | +0.02(+1.90%) |
May 17, 2022 | 0.9900 | 1.070 | 0.9900 | 1.050 | 772,151 | +0.09(+9.72%) |
May 16, 2022 | 1.100 | 1.100 | 0.9570 | 0.9570 | 1,375,636 | -0.15(-13.78%) |
May 13, 2022 | 1.120 | 1.160 | 0.9494 | 1.110 | 2,712,437 | +0.15(+15.64%) |
May 12, 2022 | 1.000 | 1.010 | 0.9208 | 0.9599 | 1,327,281 | -0.05(-4.96%) |
May 11, 2022 | 1.090 | 1.100 | 1.000 | 1.010 | 990,718 | -0.05(-4.72%) |
May 10, 2022 | 1.060 | 1.100 | 1.010 | 1.060 | 921,892 | +0.06(+6.00%) |
May 09, 2022 | 1.070 | 1.070 | 1.000 | 1.000 | 863,285 | -0.08(-7.41%) |
May 06, 2022 | 1.110 | 1.110 | 1.060 | 1.080 | 834,805 | -0.03(-2.70%) |
May 05, 2022 | 1.150 | 1.155 | 1.100 | 1.110 | 328,625 | -0.07(-5.93%) |
May 04, 2022 | 1.170 | 1.200 | 1.125 | 1.180 | 423,612 | +0.03(+2.61%) |
May 03, 2022 | 1.150 | 1.170 | 1.130 | 1.150 | 267,228 | +0.01(+0.88%) |
May 02, 2022 | 1.110 | 1.150 | 1.090 | 1.140 | 310,203 | +0.03(+2.70%) |
Apr 29, 2022 | 1.130 | 1.190 | 1.090 | 1.110 | 489,896 | -0.03(-2.63%) |
Apr 28, 2022 | 1.140 | 1.140 | 1.050 | 1.140 | 530,614 | +0.03(+2.70%) |
Apr 27, 2022 | 1.160 | 1.170 | 1.100 | 1.110 | 462,586 | -0.03(-2.63%) |
Apr 26, 2022 | 1.190 | 1.190 | 1.130 | 1.140 | 417,157 | -0.06(-5.00%) |
Apr 25, 2022 | 1.160 | 1.210 | 1.145 | 1.200 | 463,178 | +0.03(+2.56%) |
Apr 22, 2022 | 1.190 | 1.225 | 1.170 | 1.170 | 592,622 | -0.04(-3.31%) |
Apr 21, 2022 | 1.270 | 1.410 | 1.200 | 1.210 | 2,378,301 | -0.03(-2.42%) |
Apr 20, 2022 | 1.250 | 1.295 | 1.240 | 1.240 | 369,421 | -0.01(-0.80%) |
Apr 19, 2022 | 1.200 | 1.279 | 1.190 | 1.250 | 346,231 | +0.03(+2.46%) |
Apr 18, 2022 | 1.220 | 1.230 | 1.180 | 1.220 | 519,306 | +0.00(+0.00%) |
Apr 14, 2022 | 1.330 | 1.350 | 1.220 | 1.220 | 1,937,891 | +0.01(+0.83%) |
Apr 13, 2022 | 1.240 | 1.280 | 1.210 | 1.210 | 584,222 | +0.00(+0.00%) |
Apr 12, 2022 | 1.240 | 1.260 | 1.200 | 1.210 | 739,524 | +0.06(+5.22%) |
Apr 11, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 365,421 | -0.04(-3.36%) |
Apr 08, 2022 | 1.160 | 1.205 | 1.140 | 1.190 | 522,153 | +0.02(+1.71%) |
Apr 07, 2022 | 1.190 | 1.230 | 1.130 | 1.170 | 681,212 | -0.03(-2.50%) |
Apr 06, 2022 | 1.290 | 1.300 | 1.190 | 1.200 | 973,827 | -0.08(-6.25%) |
Apr 05, 2022 | 1.450 | 1.450 | 1.280 | 1.280 | 1,057,093 | -0.14(-9.86%) |
Apr 04, 2022 | 1.300 | 1.440 | 1.250 | 1.420 | 1,862,036 | +0.18(+14.52%) |
Apr 01, 2022 | 1.320 | 1.339 | 1.220 | 1.240 | 762,800 | -0.04(-3.13%) |
Mar 31, 2022 | 1.270 | 1.410 | 1.260 | 1.280 | 1,891,566 | +0.00(+0.00%) |
Mar 30, 2022 | 1.240 | 1.340 | 1.240 | 1.280 | 1,379,014 | +0.04(+3.23%) |
Mar 29, 2022 | 1.220 | 1.250 | 1.205 | 1.240 | 641,898 | +0.06(+5.08%) |
Mar 28, 2022 | 1.200 | 1.210 | 1.130 | 1.180 | 918,574 | +0.01(+0.85%) |
Mar 25, 2022 | 1.200 | 1.235 | 1.165 | 1.170 | 678,436 | -0.04(-3.31%) |
Mar 24, 2022 | 1.240 | 1.245 | 1.180 | 1.210 | 635,588 | -0.02(-1.63%) |
Mar 23, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 755,393 | -0.02(-1.60%) |
Mar 22, 2022 | 1.210 | 1.280 | 1.210 | 1.250 | 761,436 | +0.06(+5.04%) |
Mar 21, 2022 | 1.270 | 1.300 | 1.180 | 1.190 | 873,553 | +0.02(+1.71%) |
Mar 18, 2022 | 1.230 | 1.310 | 1.170 | 1.170 | 2,823,430 | -0.05(-4.10%) |
Mar 17, 2022 | 1.230 | 1.300 | 1.170 | 1.220 | 1,786,066 | -0.02(-1.61%) |
Mar 16, 2022 | 1.170 | 1.250 | 1.125 | 1.240 | 1,273,742 | +0.17(+15.89%) |
Mar 15, 2022 | 1.070 | 1.080 | 1.020 | 1.070 | 521,750 | +0.01(+0.94%) |
Mar 14, 2022 | 1.180 | 1.180 | 1.060 | 1.060 | 951,230 | -0.13(-10.92%) |
Mar 11, 2022 | 1.360 | 1.380 | 1.180 | 1.190 | 777,596 | -0.17(-12.50%) |
Mar 10, 2022 | 1.370 | 1.310 | 1.360 | 794,504 | -0.03(-2.16%) | |
Mar 09, 2022 | 1.390 | 1.450 | 1.300 | 1.390 | 2,038,503 | +0.04(+2.96%) |
Mar 08, 2022 | 1.320 | 1.650 | 1.280 | 1.350 | 5,274,891 | +0.11(+8.87%) |
Mar 07, 2022 | 1.150 | 1.306 | 1.120 | 1.240 | 1,477,362 | +0.09(+7.83%) |
Mar 04, 2022 | 1.210 | 1.240 | 1.150 | 1.150 | 354,538 | -0.08(-6.50%) |
Mar 03, 2022 | 1.300 | 1.300 | 1.220 | 1.230 | 258,809 | -0.07(-5.38%) |
Mar 02, 2022 | 1.270 | 1.310 | 1.230 | 1.300 | 396,173 | +0.03(+2.36%) |