Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.070 | 1.103 | 1.050 | 1.070 | 261,707 | -0.04(-3.60%) |
Jun 29, 2022 | 1.130 | 1.130 | 1.080 | 1.110 | 258,184 | -0.02(-1.77%) |
Jun 28, 2022 | 1.280 | 1.290 | 1.120 | 1.130 | 656,569 | -0.12(-9.60%) |
Jun 27, 2022 | 1.200 | 1.250 | 1.200 | 1.250 | 188,325 | +0.03(+2.46%) |
Jun 24, 2022 | 1.220 | 1.240 | 1.200 | 1.220 | 254,542 | +0.01(+0.83%) |
Jun 23, 2022 | 1.170 | 1.225 | 1.140 | 1.210 | 285,239 | +0.05(+4.31%) |
Jun 22, 2022 | 1.130 | 1.160 | 1.121 | 1.160 | 154,786 | +0.01(+0.87%) |
Jun 21, 2022 | 1.150 | 1.170 | 1.110 | 1.150 | 529,688 | +0.05(+4.55%) |
Jun 17, 2022 | 1.070 | 1.125 | 1.065 | 1.100 | 1,684,872 | +0.05(+4.76%) |
Jun 16, 2022 | 1.090 | 1.100 | 1.030 | 1.050 | 669,680 | -0.08(-7.08%) |
Jun 15, 2022 | 1.130 | 1.170 | 1.100 | 1.130 | 533,084 | -0.01(-0.88%) |
Jun 14, 2022 | 1.180 | 1.200 | 1.130 | 1.140 | 266,598 | -0.05(-4.20%) |
Jun 13, 2022 | 1.160 | 1.200 | 1.111 | 1.190 | 648,540 | -0.05(-4.03%) |
Jun 10, 2022 | 1.240 | 1.280 | 1.190 | 1.240 | 451,612 | -0.07(-5.34%) |
Jun 09, 2022 | 1.380 | 1.380 | 1.290 | 1.310 | 424,902 | -0.07(-5.07%) |
Jun 08, 2022 | 1.290 | 1.400 | 1.290 | 1.380 | 786,496 | +0.10(+7.81%) |
Jun 07, 2022 | 1.270 | 1.310 | 1.240 | 1.280 | 401,712 | -0.01(-0.78%) |
Jun 06, 2022 | 1.340 | 1.340 | 1.270 | 1.290 | 686,688 | -0.01(-0.77%) |
Jun 03, 2022 | 1.240 | 1.300 | 1.201 | 1.300 | 699,567 | +0.05(+4.00%) |
Jun 02, 2022 | 1.180 | 1.280 | 1.170 | 1.250 | 1,085,767 | +0.09(+7.76%) |
Jun 01, 2022 | 1.140 | 1.170 | 1.095 | 1.160 | 463,734 | +0.02(+1.75%) |
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%) |