Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.040 | 1.040 | 1.020 | 1.020 | 5,160 | -0.02(-1.92%) |
May 30, 2022 | 1.030 | 1.050 | 1.030 | 1.040 | 6,111 | -0.04(-3.70%) |
May 27, 2022 | 1.050 | 1.090 | 1.040 | 1.080 | 20,050 | +0.03(+2.86%) |
May 26, 2022 | 1.020 | 1.080 | 1.020 | 1.050 | 21,449 | +0.03(+2.94%) |
May 25, 2022 | 1.020 | 1.060 | 1.000 | 1.020 | 14,900 | +0.00(+0.00%) |
May 24, 2022 | 1.150 | 1.150 | 1.020 | 1.020 | 2,100 | -0.04(-3.77%) |
May 20, 2022 | 1.060 | 0 | -0.06(-5.36%) | |||
May 19, 2022 | 1.160 | 1.160 | 1.120 | 1.120 | 220 | +0.12(+12.00%) |
May 18, 2022 | 1.090 | 1.180 | 1.000 | 1.000 | 35,715 | -0.25(-20.00%) |
May 17, 2022 | 1.220 | 1.250 | 1.220 | 1.250 | 1,900 | +0.03(+2.46%) |
May 16, 2022 | 1.190 | 1.220 | 1.110 | 1.220 | 2,813 | +0.00(+0.00%) |
May 13, 2022 | 1.090 | 1.220 | 1.090 | 1.220 | 11,749 | +0.16(+15.09%) |
May 12, 2022 | 1.050 | 1.060 | 1.050 | 1.060 | 9,408 | +0.03(+2.91%) |
May 11, 2022 | 1.030 | 1.070 | 1.000 | 1.030 | 25,525 | +0.01(+0.98%) |
May 10, 2022 | 1.100 | 1.100 | 1.010 | 1.020 | 24,994 | -0.12(-10.53%) |
May 09, 2022 | 1.120 | 1.150 | 1.120 | 1.140 | 13,074 | +0.01(+0.88%) |
May 06, 2022 | 1.280 | 1.280 | 1.130 | 1.130 | 12,158 | -0.16(-12.40%) |
May 05, 2022 | 1.330 | 1.330 | 1.250 | 1.290 | 33,105 | -0.01(-0.77%) |
May 04, 2022 | 1.220 | 1.300 | 1.220 | 1.300 | 15,860 | +0.02(+1.56%) |
May 03, 2022 | 1.330 | 1.330 | 1.280 | 1.280 | 3,101 | +0.02(+1.59%) |
May 02, 2022 | 1.260 | 1.260 | 1.230 | 1.260 | 12,826 | +0.00(+0.00%) |
Apr 29, 2022 | 1.280 | 1.290 | 1.260 | 1.260 | 3,165 | -0.01(-0.79%) |
Apr 28, 2022 | 1.280 | 1.280 | 1.230 | 1.270 | 6,843 | +0.04(+3.25%) |
Apr 27, 2022 | 1.440 | 1.440 | 1.200 | 1.230 | 41,130 | -0.05(-3.91%) |
Apr 26, 2022 | 1.390 | 1.440 | 1.280 | 1.280 | 21,301 | -0.09(-6.57%) |
Apr 25, 2022 | 1.400 | 1.400 | 1.370 | 1.370 | 2,986 | -0.08(-5.52%) |
Apr 22, 2022 | 1.460 | 1.500 | 1.450 | 1.450 | 7,228 | -0.03(-2.03%) |
Apr 21, 2022 | 1.560 | 1.560 | 1.460 | 1.480 | 5,421 | +0.01(+0.68%) |
Apr 20, 2022 | 1.640 | 1.700 | 1.470 | 1.470 | 77,041 | -0.13(-8.13%) |
Apr 19, 2022 | 1.670 | 1.670 | 1.550 | 1.600 | 29,739 | +0.01(+0.63%) |
Apr 18, 2022 | 1.550 | 1.590 | 1.480 | 1.590 | 27,611 | +0.05(+3.25%) |
Apr 14, 2022 | 1.540 | 0 | +0.09(+6.21%) | |||
Apr 13, 2022 | 1.340 | 1.450 | 1.340 | 1.450 | 16,092 | +0.06(+4.32%) |
Apr 12, 2022 | 1.350 | 1.400 | 1.350 | 1.390 | 48,651 | +0.06(+4.51%) |
Apr 11, 2022 | 1.270 | 1.360 | 1.270 | 1.330 | 8,283 | +0.02(+1.53%) |
Apr 08, 2022 | 1.310 | 1.330 | 1.270 | 1.310 | 12,379 | +0.00(+0.00%) |
Apr 07, 2022 | 1.330 | 1.330 | 1.270 | 1.310 | 7,476 | +0.02(+1.55%) |
Apr 06, 2022 | 1.340 | 1.340 | 1.250 | 1.290 | 29,703 | -0.02(-1.53%) |
Apr 05, 2022 | 1.250 | 1.340 | 1.250 | 1.310 | 61,520 | +0.07(+5.65%) |
Apr 04, 2022 | 1.180 | 1.240 | 1.180 | 1.240 | 27,376 | +0.08(+6.90%) |
Apr 01, 2022 | 1.200 | 1.200 | 1.130 | 1.160 | 28,166 | +0.01(+0.87%) |
Mar 31, 2022 | 1.090 | 1.230 | 1.090 | 1.150 | 55,666 | +0.06(+5.50%) |
Mar 30, 2022 | 1.050 | 1.090 | 1.050 | 1.090 | 9,036 | +0.00(+0.00%) |
Mar 29, 2022 | 1.090 | 1.090 | 1.030 | 1.090 | 30,400 | +0.03(+2.83%) |
Mar 28, 2022 | 1.050 | 1.080 | 1.040 | 1.060 | 31,990 | -0.04(-3.64%) |
Mar 25, 2022 | 1.020 | 1.100 | 1.020 | 1.100 | 12,831 | +0.05(+4.76%) |
Mar 24, 2022 | 1.070 | 1.100 | 1.050 | 1.050 | 20,922 | +0.00(+0.00%) |
Mar 23, 2022 | 1.010 | 1.060 | 1.010 | 1.050 | 69,883 | -0.03(-2.78%) |
Mar 21, 2022 | 1.080 | 52 | -0.02(-1.82%) | |||
Mar 18, 2022 | 1.000 | 1.100 | 1.000 | 1.100 | 16,334 | +0.08(+7.84%) |
Mar 17, 2022 | 1.000 | 1.020 | 0.9600 | 1.020 | 12,210 | +0.08(+8.51%) |
Mar 16, 2022 | 0.9400 | 0.9500 | 0.9000 | 0.9400 | 21,945 | +0.05(+5.62%) |
Mar 15, 2022 | 0.9300 | 0.9300 | 0.8600 | 0.8900 | 45,690 | -0.07(-7.29%) |
Mar 14, 2022 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | 15,424 | -0.03(-3.03%) |
Mar 11, 2022 | 1.250 | 1.250 | 0.8300 | 0.9900 | 164,543 | -0.21(-17.50%) |
Mar 10, 2022 | 1.160 | 1.240 | 1.160 | 1.200 | 3,807 | +0.00(+0.00%) |
Mar 09, 2022 | 1.140 | 1.220 | 1.140 | 1.200 | 42,751 | +0.06(+5.26%) |
Mar 08, 2022 | 1.160 | 1.210 | 1.140 | 1.140 | 12,033 | -0.02(-1.72%) |
Mar 07, 2022 | 1.150 | 1.190 | 1.030 | 1.160 | 28,787 | -0.04(-3.33%) |
Mar 04, 2022 | 1.210 | 1.210 | 1.140 | 1.200 | 11,683 | +0.04(+3.45%) |
Mar 03, 2022 | 1.180 | 1.190 | 1.130 | 1.160 | 13,347 | -0.05(-4.13%) |
Mar 02, 2022 | 1.210 | 1.230 | 1.200 | 1.210 | 8,848 | +0.03(+2.54%) |