Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.090 | 1.090 | 1.030 | 1.030 | 55,374 | -0.05(-4.63%) |
May 27, 2022 | 1.040 | 1.080 | 1.020 | 1.080 | 92,175 | +0.03(+2.86%) |
May 26, 2022 | 0.9888 | 1.070 | 0.9888 | 1.050 | 164,823 | +0.05(+5.01%) |
May 25, 2022 | 0.9600 | 1.010 | 0.9400 | 0.9999 | 117,150 | +0.03(+3.40%) |
May 24, 2022 | 1.030 | 1.035 | 0.9500 | 0.9670 | 145,632 | -0.05(-5.20%) |
May 23, 2022 | 1.050 | 1.070 | 1.000 | 1.020 | 80,157 | -0.02(-2.39%) |
May 20, 2022 | 1.080 | 1.090 | 1.000 | 1.045 | 338,287 | -0.03(-2.34%) |
May 19, 2022 | 1.040 | 1.090 | 1.020 | 1.070 | 335,494 | +0.01(+0.94%) |
May 18, 2022 | 1.080 | 1.090 | 1.030 | 1.060 | 162,083 | +0.00(+0.00%) |
May 17, 2022 | 1.050 | 1.100 | 1.040 | 1.060 | 232,467 | +0.03(+2.91%) |
May 16, 2022 | 1.020 | 1.080 | 1.010 | 1.030 | 316,361 | -0.01(-0.96%) |
May 13, 2022 | 1.040 | 1.064 | 1.010 | 1.040 | 494,944 | +0.00(+0.00%) |
May 12, 2022 | 1.120 | 1.120 | 1.020 | 1.040 | 173,024 | -0.06(-5.45%) |
May 11, 2022 | 1.220 | 1.223 | 1.080 | 1.100 | 268,979 | -0.12(-9.84%) |
May 10, 2022 | 1.120 | 1.255 | 1.120 | 1.220 | 287,824 | +0.10(+8.93%) |
May 09, 2022 | 1.280 | 1.280 | 1.100 | 1.120 | 537,125 | -0.15(-11.81%) |
May 06, 2022 | 1.310 | 1.310 | 1.260 | 1.270 | 160,301 | -0.06(-4.51%) |
May 05, 2022 | 1.350 | 1.360 | 1.300 | 1.330 | 115,987 | -0.04(-2.92%) |
May 04, 2022 | 1.330 | 1.380 | 1.280 | 1.370 | 145,690 | +0.04(+3.01%) |
May 03, 2022 | 1.390 | 1.390 | 1.310 | 1.330 | 102,542 | -0.03(-2.21%) |
May 02, 2022 | 1.300 | 1.370 | 1.290 | 1.360 | 94,552 | +0.05(+3.82%) |
Apr 29, 2022 | 1.350 | 1.420 | 1.280 | 1.310 | 142,766 | -0.05(-3.68%) |
Apr 28, 2022 | 1.380 | 1.385 | 1.280 | 1.360 | 261,772 | -0.03(-2.16%) |
Apr 27, 2022 | 1.410 | 1.450 | 1.350 | 1.390 | 140,934 | +0.02(+1.46%) |
Apr 26, 2022 | 1.360 | 1.420 | 1.340 | 1.370 | 188,724 | +0.02(+1.48%) |
Apr 25, 2022 | 1.340 | 1.410 | 1.330 | 1.350 | 113,509 | -0.04(-2.88%) |
Apr 22, 2022 | 1.320 | 1.400 | 1.300 | 1.390 | 174,718 | +0.06(+4.51%) |
Apr 21, 2022 | 1.420 | 1.450 | 1.290 | 1.330 | 300,156 | -0.07(-5.00%) |
Apr 20, 2022 | 1.370 | 1.400 | 1.300 | 1.400 | 157,239 | +0.03(+2.19%) |
Apr 19, 2022 | 1.350 | 1.430 | 1.320 | 1.370 | 160,446 | +0.03(+2.24%) |
Apr 18, 2022 | 1.430 | 1.450 | 1.320 | 1.340 | 267,935 | -0.11(-7.59%) |
Apr 14, 2022 | 1.460 | 1.500 | 1.420 | 1.450 | 103,945 | -0.04(-2.68%) |
Apr 13, 2022 | 1.380 | 1.520 | 1.380 | 1.490 | 578,152 | +0.08(+5.67%) |
Apr 12, 2022 | 1.620 | 1.620 | 1.360 | 1.410 | 1,177,083 | -0.17(-10.76%) |
Apr 11, 2022 | 1.710 | 1.710 | 1.555 | 1.580 | 443,126 | -0.15(-8.67%) |
Apr 08, 2022 | 1.830 | 1.900 | 1.720 | 1.730 | 205,859 | -0.14(-7.49%) |
Apr 07, 2022 | 1.970 | 1.970 | 1.780 | 1.870 | 232,029 | -0.10(-5.08%) |
Apr 06, 2022 | 1.890 | 1.990 | 1.830 | 1.970 | 245,681 | +0.03(+1.55%) |
Apr 05, 2022 | 2.050 | 2.110 | 1.880 | 1.940 | 311,507 | -0.09(-4.43%) |
Apr 04, 2022 | 1.840 | 2.085 | 1.770 | 2.030 | 1,086,408 | +0.26(+14.69%) |
Apr 01, 2022 | 1.620 | 1.890 | 1.620 | 1.770 | 876,277 | +0.13(+7.93%) |
Mar 31, 2022 | 1.560 | 1.679 | 1.560 | 1.640 | 186,019 | +0.07(+4.46%) |
Mar 30, 2022 | 1.630 | 1.630 | 1.560 | 1.570 | 208,520 | -0.05(-3.09%) |
Mar 29, 2022 | 1.640 | 1.670 | 1.600 | 1.620 | 114,670 | +0.03(+1.89%) |
Mar 28, 2022 | 1.640 | 1.680 | 1.560 | 1.590 | 145,718 | -0.06(-3.64%) |
Mar 25, 2022 | 1.700 | 1.700 | 1.640 | 1.650 | 81,235 | -0.01(-0.60%) |
Mar 24, 2022 | 1.700 | 1.730 | 1.660 | 1.660 | 98,820 | -0.03(-1.78%) |
Mar 23, 2022 | 1.730 | 1.740 | 1.670 | 1.690 | 108,986 | -0.01(-0.59%) |
Mar 22, 2022 | 1.750 | 1.790 | 1.680 | 1.700 | 193,172 | +0.02(+1.19%) |
Mar 21, 2022 | 1.760 | 1.830 | 1.630 | 1.680 | 194,524 | -0.08(-4.55%) |
Mar 18, 2022 | 1.740 | 1.853 | 1.680 | 1.760 | 555,055 | +0.14(+8.64%) |
Mar 17, 2022 | 1.560 | 1.680 | 1.538 | 1.620 | 269,511 | +0.02(+1.25%) |
Mar 16, 2022 | 1.490 | 1.620 | 1.430 | 1.600 | 230,509 | +0.14(+9.59%) |
Mar 15, 2022 | 1.500 | 1.500 | 1.420 | 1.460 | 134,940 | -0.04(-2.67%) |
Mar 14, 2022 | 1.530 | 1.530 | 1.350 | 1.500 | 298,541 | -0.01(-0.66%) |
Mar 11, 2022 | 1.650 | 1.650 | 1.500 | 1.510 | 224,346 | -0.08(-5.03%) |
Mar 10, 2022 | 1.600 | 1.610 | 1.530 | 1.590 | 182,121 | -0.06(-3.64%) |
Mar 09, 2022 | 1.550 | 1.650 | 1.550 | 1.650 | 119,738 | +0.12(+7.84%) |
Mar 08, 2022 | 1.540 | 1.650 | 1.510 | 1.530 | 124,099 | -0.03(-1.92%) |
Mar 07, 2022 | 1.520 | 1.690 | 1.520 | 1.560 | 265,776 | +0.03(+1.96%) |
Mar 04, 2022 | 1.620 | 1.620 | 1.530 | 1.530 | 205,175 | -0.09(-5.56%) |
Mar 03, 2022 | 1.720 | 1.720 | 1.600 | 1.620 | 163,944 | -0.06(-3.57%) |
Mar 02, 2022 | 1.690 | 1.720 | 1.650 | 1.680 | 100,467 | -0.02(-1.18%) |