Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.080 | 1.100 | 1.070 | 1.080 | 3,318,524 | +0.00(+0.00%) |
May 27, 2022 | 1.080 | 1.100 | 1.080 | 1.080 | 3,028,447 | +0.01(+0.93%) |
May 26, 2022 | 1.070 | 1.090 | 1.060 | 1.070 | 2,891,676 | +0.04(+3.88%) |
May 25, 2022 | 1.020 | 1.050 | 1.010 | 1.030 | 2,296,219 | +0.02(+1.98%) |
May 24, 2022 | 1.030 | 1.050 | 0.9934 | 1.010 | 3,293,903 | -0.03(-2.88%) |
May 23, 2022 | 1.050 | 1.070 | 1.030 | 1.040 | 2,630,541 | -0.01(-0.86%) |
May 20, 2022 | 1.070 | 1.080 | 1.025 | 1.049 | 3,362,837 | -0.00(-0.10%) |
May 19, 2022 | 1.040 | 1.070 | 1.020 | 1.050 | 2,637,886 | +0.01(+0.48%) |
May 18, 2022 | 1.080 | 1.080 | 1.030 | 1.045 | 3,532,960 | +0.00(+0.48%) |
May 17, 2022 | 1.040 | 1.050 | 1.020 | 1.040 | 3,212,022 | +0.02(+1.46%) |
May 16, 2022 | 1.030 | 1.030 | 1.020 | 1.025 | 3,515,645 | -0.04(-3.30%) |
May 13, 2022 | 1.020 | 1.090 | 1.000 | 1.060 | 9,152,424 | +0.06(+6.00%) |
May 12, 2022 | 0.9927 | 1.020 | 0.9760 | 1.000 | 4,118,342 | +0.02(+1.75%) |
May 11, 2022 | 1.010 | 1.030 | 0.9828 | 0.9828 | 4,024,538 | -0.01(-1.33%) |
May 10, 2022 | 1.010 | 1.020 | 0.9701 | 0.9960 | 4,305,901 | +0.01(+0.61%) |
May 09, 2022 | 1.020 | 1.020 | 0.9800 | 0.9900 | 6,983,902 | -0.03(-2.94%) |
May 06, 2022 | 1.020 | 1.040 | 1.000 | 1.020 | 5,185,259 | -0.01(-1.35%) |
May 05, 2022 | 1.060 | 1.060 | 1.020 | 1.034 | 4,930,366 | -0.07(-6.00%) |
May 04, 2022 | 1.080 | 1.100 | 1.050 | 1.100 | 3,428,551 | +0.04(+3.77%) |
May 03, 2022 | 1.080 | 1.080 | 1.060 | 1.060 | 3,487,626 | +0.00(+0.00%) |
May 02, 2022 | 1.110 | 1.110 | 1.040 | 1.060 | 3,877,629 | +0.00(+0.00%) |
Apr 29, 2022 | 1.080 | 1.080 | 1.050 | 1.060 | 2,885,081 | -0.02(-1.85%) |
Apr 28, 2022 | 1.070 | 1.090 | 1.050 | 1.080 | 4,436,509 | +0.01(+0.93%) |
Apr 27, 2022 | 1.090 | 1.090 | 1.060 | 1.070 | 4,010,823 | -0.01(-0.93%) |
Apr 26, 2022 | 1.130 | 1.140 | 1.080 | 1.080 | 8,426,467 | -0.08(-6.90%) |
Apr 25, 2022 | 1.160 | 1.160 | 1.130 | 1.160 | 8,136,223 | -0.04(-3.33%) |
Apr 22, 2022 | 1.230 | 1.230 | 1.190 | 1.200 | 5,460,782 | -0.04(-3.23%) |
Apr 21, 2022 | 1.280 | 1.300 | 1.240 | 1.240 | 8,065,232 | +0.01(+0.81%) |
Apr 20, 2022 | 1.260 | 1.270 | 1.230 | 1.230 | 2,262,358 | -0.03(-2.38%) |
Apr 19, 2022 | 1.250 | 1.270 | 1.250 | 1.260 | 7,224,170 | +0.02(+1.61%) |
Apr 18, 2022 | 1.250 | 1.250 | 1.230 | 1.240 | 2,400,148 | -0.01(-0.80%) |
Apr 14, 2022 | 1.250 | 1.250 | 1.230 | 1.250 | 7,525,524 | +0.03(+2.46%) |
Apr 13, 2022 | 1.180 | 1.220 | 1.170 | 1.220 | 3,429,597 | +0.03(+2.52%) |
Apr 12, 2022 | 1.210 | 1.210 | 1.180 | 1.190 | 7,505,221 | -0.05(-4.03%) |
Apr 11, 2022 | 1.260 | 1.290 | 1.240 | 1.240 | 5,260,065 | -0.01(-0.80%) |
Apr 08, 2022 | 1.260 | 1.270 | 1.250 | 1.250 | 3,345,479 | -0.02(-1.96%) |
Apr 07, 2022 | 1.290 | 1.290 | 1.260 | 1.275 | 3,839,499 | -0.03(-1.92%) |
Apr 06, 2022 | 1.280 | 1.300 | 1.270 | 1.300 | 5,760,919 | -0.01(-0.76%) |
Apr 05, 2022 | 1.330 | 1.340 | 1.300 | 1.310 | 7,130,735 | -0.03(-2.24%) |
Apr 04, 2022 | 1.370 | 1.370 | 1.340 | 1.340 | 5,374,922 | +0.01(+0.37%) |
Apr 01, 2022 | 1.350 | 1.350 | 1.320 | 1.335 | 4,160,469 | -0.01(-0.37%) |
Mar 31, 2022 | 1.360 | 1.380 | 1.340 | 1.340 | 6,294,713 | -0.03(-2.55%) |
Mar 30, 2022 | 1.380 | 1.400 | 1.370 | 1.375 | 5,008,249 | -0.00(-0.36%) |
Mar 29, 2022 | 1.380 | 1.400 | 1.360 | 1.380 | 7,261,957 | +0.04(+2.99%) |
Mar 28, 2022 | 1.320 | 1.360 | 1.310 | 1.340 | 16,110,800 | -0.18(-11.84%) |
Mar 25, 2022 | 1.250 | 1.530 | 1.230 | 1.520 | 29,939,348 | +0.31(+25.62%) |
Mar 24, 2022 | 1.210 | 1.220 | 1.200 | 1.210 | 3,662,047 | +0.01(+0.83%) |
Mar 23, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 4,291,532 | -0.04(-3.23%) |
Mar 22, 2022 | 1.230 | 1.260 | 1.220 | 1.240 | 7,351,224 | +0.01(+0.81%) |
Mar 21, 2022 | 1.240 | 1.240 | 1.210 | 1.230 | 4,404,504 | +0.00(+0.00%) |
Mar 18, 2022 | 1.220 | 1.240 | 1.200 | 1.230 | 4,607,162 | +0.00(+0.00%) |
Mar 17, 2022 | 1.210 | 1.240 | 1.200 | 1.230 | 6,575,990 | -0.02(-1.60%) |
Mar 16, 2022 | 1.240 | 1.270 | 1.220 | 1.250 | 5,004,846 | +0.03(+2.46%) |
Mar 15, 2022 | 1.230 | 1.250 | 1.200 | 1.220 | 11,802,985 | -0.01(-0.81%) |
Mar 14, 2022 | 1.240 | 1.280 | 1.210 | 1.230 | 5,872,777 | +0.00(+0.00%) |
Mar 11, 2022 | 1.270 | 1.270 | 1.230 | 1.230 | 2,552,933 | -0.01(-0.81%) |
Mar 10, 2022 | 1.220 | 1.260 | 1.210 | 1.240 | 5,309,090 | -0.04(-3.13%) |
Mar 09, 2022 | 1.270 | 1.310 | 1.270 | 1.280 | 4,980,947 | +0.03(+1.99%) |
Mar 08, 2022 | 1.250 | 1.300 | 1.200 | 1.255 | 9,522,707 | +0.07(+6.36%) |
Mar 07, 2022 | 1.240 | 1.260 | 1.160 | 1.180 | 8,788,592 | -0.06(-4.84%) |
Mar 04, 2022 | 1.220 | 1.350 | 1.209 | 1.240 | 8,833,609 | -0.07(-5.34%) |
Mar 03, 2022 | 1.350 | 1.350 | 1.290 | 1.310 | 4,536,536 | -0.03(-2.24%) |
Mar 02, 2022 | 1.280 | 1.350 | 1.280 | 1.340 | 4,426,867 | +0.08(+6.35%) |