Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.120 | 1.190 | 1.120 | 1.160 | 61,680 | -0.03(-2.52%) |
May 27, 2022 | 1.110 | 1.200 | 1.080 | 1.190 | 130,740 | +0.05(+4.39%) |
May 26, 2022 | 1.130 | 1.200 | 1.110 | 1.140 | 27,370 | -0.02(-1.72%) |
May 25, 2022 | 1.050 | 1.160 | 1.030 | 1.160 | 41,245 | +0.09(+8.41%) |
May 24, 2022 | 1.140 | 1.190 | 1.010 | 1.070 | 275,568 | -0.11(-9.32%) |
May 23, 2022 | 1.190 | 1.280 | 1.170 | 1.180 | 201,806 | -0.15(-11.28%) |
May 20, 2022 | 1.220 | 1.340 | 1.220 | 1.330 | 348,207 | +0.07(+5.56%) |
May 19, 2022 | 1.110 | 1.280 | 1.110 | 1.260 | 387,265 | +0.03(+2.44%) |
May 18, 2022 | 1.150 | 1.260 | 1.120 | 1.230 | 930,240 | +0.00(+0.00%) |
May 17, 2022 | 1.340 | 1.400 | 1.070 | 1.230 | 16,343,723 | +0.19(+18.27%) |
May 16, 2022 | 1.030 | 1.119 | 1.010 | 1.040 | 278,133 | +0.02(+1.96%) |
May 13, 2022 | 0.9400 | 1.060 | 0.9020 | 1.020 | 171,228 | +0.08(+8.86%) |
May 12, 2022 | 0.8582 | 0.9400 | 0.8201 | 0.9370 | 85,842 | +0.05(+5.28%) |
May 11, 2022 | 0.8700 | 0.9030 | 0.8204 | 0.8900 | 212,787 | -0.01(-1.11%) |
May 10, 2022 | 1.050 | 1.050 | 0.8976 | 0.9000 | 324,769 | -0.13(-12.62%) |
May 09, 2022 | 1.090 | 1.150 | 0.9800 | 1.030 | 354,532 | -0.09(-8.04%) |
May 06, 2022 | 1.130 | 1.170 | 1.050 | 1.120 | 179,153 | -0.01(-0.88%) |
May 05, 2022 | 1.100 | 1.180 | 1.030 | 1.130 | 292,913 | +0.02(+2.26%) |
May 04, 2022 | 1.120 | 1.127 | 1.050 | 1.105 | 169,069 | -0.01(-0.45%) |
May 03, 2022 | 1.120 | 1.170 | 1.070 | 1.110 | 285,611 | -0.01(-0.89%) |
May 02, 2022 | 1.170 | 1.190 | 1.090 | 1.120 | 299,844 | -0.07(-5.88%) |
Apr 29, 2022 | 1.260 | 1.290 | 1.180 | 1.190 | 331,318 | -0.04(-3.25%) |
Apr 28, 2022 | 1.280 | 1.290 | 1.180 | 1.230 | 403,167 | -0.02(-1.60%) |
Apr 27, 2022 | 1.240 | 1.320 | 1.210 | 1.250 | 882,354 | -0.05(-3.85%) |
Apr 26, 2022 | 1.340 | 1.510 | 1.280 | 1.300 | 1,312,765 | -0.26(-16.67%) |
Apr 25, 2022 | 1.450 | 1.640 | 1.320 | 1.560 | 3,376,848 | -0.03(-1.89%) |
Apr 22, 2022 | 1.510 | 1.870 | 1.370 | 1.590 | 91,428,312 | +0.44(+38.26%) |
Apr 21, 2022 | 1.200 | 1.200 | 1.150 | 1.150 | 753,614 | -0.06(-4.96%) |
Apr 20, 2022 | 1.240 | 1.256 | 1.210 | 1.210 | 33,431 | -0.01(-0.82%) |
Apr 19, 2022 | 1.280 | 1.280 | 1.210 | 1.220 | 12,614 | +0.00(+0.00%) |
Apr 18, 2022 | 1.220 | 1.270 | 1.220 | 1.220 | 18,001 | -0.06(-4.69%) |
Apr 14, 2022 | 1.250 | 1.300 | 1.250 | 1.280 | 25,480 | -0.05(-3.76%) |
Apr 13, 2022 | 1.250 | 1.330 | 1.250 | 1.330 | 12,498 | +0.06(+4.31%) |
Apr 12, 2022 | 1.250 | 1.350 | 1.240 | 1.275 | 101,134 | -0.03(-1.92%) |
Apr 11, 2022 | 1.380 | 1.380 | 1.260 | 1.300 | 17,085 | -0.02(-1.52%) |
Apr 08, 2022 | 1.280 | 1.350 | 1.270 | 1.320 | 41,819 | +0.02(+1.54%) |
Apr 07, 2022 | 1.270 | 1.320 | 1.270 | 1.300 | 32,272 | +0.03(+2.36%) |
Apr 06, 2022 | 1.285 | 1.320 | 1.251 | 1.270 | 30,733 | +0.00(+0.00%) |
Apr 05, 2022 | 1.340 | 1.370 | 1.250 | 1.270 | 44,415 | -0.06(-4.51%) |
Apr 04, 2022 | 1.200 | 1.370 | 1.200 | 1.330 | 78,311 | +0.07(+5.56%) |
Apr 01, 2022 | 1.290 | 1.357 | 1.250 | 1.260 | 87,110 | +0.01(+0.80%) |
Mar 31, 2022 | 1.310 | 1.330 | 1.250 | 1.250 | 72,951 | -0.07(-5.30%) |
Mar 30, 2022 | 1.310 | 1.370 | 1.300 | 1.320 | 107,205 | -0.02(-1.49%) |
Mar 29, 2022 | 1.430 | 1.440 | 1.260 | 1.340 | 504,404 | -0.11(-7.59%) |
Mar 28, 2022 | 1.240 | 1.530 | 1.200 | 1.450 | 641,632 | +0.22(+17.89%) |
Mar 25, 2022 | 1.200 | 1.230 | 1.130 | 1.230 | 117,976 | -0.01(-0.81%) |
Mar 24, 2022 | 1.300 | 1.320 | 1.203 | 1.240 | 115,794 | -0.01(-0.80%) |
Mar 23, 2022 | 1.170 | 1.297 | 1.170 | 1.250 | 198,254 | +0.05(+4.17%) |
Mar 22, 2022 | 1.110 | 1.260 | 1.110 | 1.200 | 134,223 | +0.09(+8.11%) |
Mar 21, 2022 | 1.200 | 1.200 | 1.100 | 1.110 | 110,042 | +0.08(+7.77%) |
Mar 18, 2022 | 1.190 | 1.320 | 1.030 | 1.030 | 604,633 | -0.16(-13.45%) |
Mar 17, 2022 | 1.130 | 1.250 | 1.130 | 1.190 | 94,100 | +0.04(+3.48%) |
Mar 16, 2022 | 1.120 | 1.190 | 1.120 | 1.150 | 99,947 | +0.00(+0.00%) |
Mar 15, 2022 | 1.110 | 1.270 | 1.090 | 1.150 | 391,483 | +0.05(+4.55%) |
Mar 14, 2022 | 1.220 | 1.220 | 1.061 | 1.100 | 150,933 | -0.13(-10.57%) |
Mar 11, 2022 | 1.250 | 1.282 | 1.210 | 1.230 | 44,400 | +0.00(+0.00%) |
Mar 10, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 96,520 | -0.03(-2.38%) |
Mar 09, 2022 | 1.230 | 1.290 | 1.210 | 1.260 | 109,403 | +0.00(+0.00%) |
Mar 08, 2022 | 1.330 | 1.330 | 1.174 | 1.260 | 116,723 | -0.04(-3.08%) |
Mar 07, 2022 | 1.200 | 1.340 | 1.180 | 1.300 | 136,070 | +0.09(+7.44%) |
Mar 04, 2022 | 1.230 | 1.260 | 1.210 | 1.210 | 98,592 | -0.06(-4.72%) |
Mar 03, 2022 | 1.340 | 1.340 | 1.245 | 1.270 | 59,504 | -0.08(-5.93%) |
Mar 02, 2022 | 1.280 | 1.350 | 1.280 | 1.350 | 51,945 | +0.03(+2.27%) |