Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.760 | 1.850 | 1.660 | 1.810 | 71,157 | +0.02(+1.12%) |
May 27, 2022 | 1.770 | 1.820 | 1.690 | 1.790 | 81,521 | +0.03(+1.70%) |
May 26, 2022 | 1.730 | 1.770 | 1.610 | 1.760 | 118,322 | +0.08(+4.76%) |
May 25, 2022 | 1.590 | 1.700 | 1.590 | 1.680 | 120,305 | +0.10(+6.33%) |
May 24, 2022 | 1.580 | 1.690 | 1.510 | 1.580 | 390,662 | +0.00(+0.00%) |
May 23, 2022 | 1.420 | 1.580 | 1.400 | 1.580 | 105,425 | +0.11(+7.48%) |
May 20, 2022 | 1.480 | 1.570 | 1.430 | 1.470 | 106,534 | -0.01(-0.68%) |
May 19, 2022 | 1.490 | 1.500 | 1.400 | 1.480 | 52,845 | +0.00(+0.00%) |
May 18, 2022 | 1.450 | 1.540 | 1.290 | 1.480 | 146,312 | +0.01(+0.68%) |
May 17, 2022 | 1.530 | 1.570 | 1.400 | 1.470 | 108,769 | -0.03(-2.00%) |
May 16, 2022 | 1.470 | 1.560 | 1.450 | 1.500 | 50,970 | +0.06(+4.53%) |
May 13, 2022 | 1.380 | 1.480 | 1.380 | 1.435 | 54,710 | +0.08(+6.30%) |
May 12, 2022 | 1.330 | 1.350 | 1.201 | 1.350 | 51,650 | +0.02(+1.50%) |
May 11, 2022 | 1.170 | 1.420 | 1.170 | 1.330 | 155,657 | +0.15(+12.71%) |
May 10, 2022 | 1.200 | 1.250 | 1.050 | 1.180 | 150,259 | +0.03(+2.61%) |
May 09, 2022 | 1.120 | 1.150 | 1.060 | 1.150 | 102,282 | +0.02(+1.77%) |
May 06, 2022 | 1.230 | 1.230 | 1.130 | 1.130 | 63,921 | -0.08(-6.61%) |
May 05, 2022 | 1.280 | 1.280 | 1.150 | 1.210 | 51,400 | -0.04(-3.20%) |
May 04, 2022 | 1.190 | 1.302 | 1.160 | 1.250 | 62,089 | +0.08(+6.84%) |
May 03, 2022 | 1.220 | 1.220 | 1.130 | 1.170 | 40,978 | +0.00(+0.00%) |
May 02, 2022 | 1.220 | 1.240 | 1.100 | 1.170 | 51,057 | -0.06(-4.88%) |
Apr 29, 2022 | 1.180 | 1.280 | 1.160 | 1.230 | 30,975 | +0.01(+0.82%) |
Apr 28, 2022 | 1.180 | 1.300 | 1.140 | 1.220 | 100,670 | +0.03(+2.52%) |
Apr 27, 2022 | 1.170 | 1.220 | 1.170 | 1.190 | 51,163 | +0.01(+0.85%) |
Apr 26, 2022 | 1.140 | 1.180 | 1.110 | 1.180 | 31,940 | +0.06(+5.36%) |
Apr 25, 2022 | 1.100 | 1.130 | 1.070 | 1.120 | 40,929 | -0.06(-5.08%) |
Apr 22, 2022 | 1.250 | 1.250 | 1.120 | 1.180 | 45,176 | -0.08(-6.35%) |
Apr 21, 2022 | 1.220 | 1.260 | 1.200 | 1.260 | 51,286 | +0.02(+1.61%) |
Apr 20, 2022 | 1.220 | 1.240 | 1.170 | 1.240 | 52,696 | +0.00(+0.00%) |
Apr 19, 2022 | 1.210 | 1.250 | 1.151 | 1.240 | 72,950 | +0.03(+2.48%) |
Apr 18, 2022 | 1.130 | 1.220 | 1.120 | 1.210 | 42,292 | +0.07(+6.14%) |
Apr 14, 2022 | 1.060 | 1.150 | 1.060 | 1.140 | 60,574 | +0.04(+3.64%) |
Apr 13, 2022 | 1.250 | 1.270 | 1.100 | 1.100 | 333,111 | -0.02(-1.79%) |
Apr 12, 2022 | 1.060 | 1.150 | 0.9703 | 1.120 | 66,126 | +0.06(+5.66%) |
Apr 11, 2022 | 1.060 | 1.140 | 1.040 | 1.060 | 50,789 | -0.03(-2.75%) |
Apr 08, 2022 | 1.140 | 1.170 | 1.050 | 1.090 | 103,044 | -0.05(-4.39%) |
Apr 07, 2022 | 1.110 | 1.260 | 1.050 | 1.140 | 105,547 | +0.01(+0.88%) |
Apr 06, 2022 | 1.160 | 1.200 | 1.080 | 1.130 | 140,155 | -0.03(-2.59%) |
Apr 05, 2022 | 1.240 | 1.250 | 1.070 | 1.160 | 135,550 | -0.06(-4.92%) |
Apr 04, 2022 | 1.090 | 1.220 | 1.090 | 1.220 | 165,379 | +0.11(+9.91%) |
Apr 01, 2022 | 1.040 | 1.170 | 1.040 | 1.110 | 161,469 | +0.04(+3.74%) |
Mar 31, 2022 | 1.050 | 1.070 | 0.9782 | 1.070 | 160,925 | +0.02(+1.90%) |
Mar 30, 2022 | 1.020 | 1.050 | 0.9500 | 1.050 | 190,163 | +0.05(+5.52%) |
Mar 29, 2022 | 1.050 | 1.070 | 0.9500 | 0.9951 | 128,159 | -0.02(-1.49%) |
Mar 28, 2022 | 0.9600 | 1.060 | 0.9412 | 1.010 | 164,168 | +0.00(+0.01%) |
Mar 25, 2022 | 1.120 | 1.140 | 0.9900 | 1.010 | 106,318 | -0.08(-7.34%) |
Mar 24, 2022 | 1.040 | 1.110 | 1.040 | 1.090 | 47,945 | +0.05(+4.81%) |
Mar 23, 2022 | 1.080 | 1.200 | 1.010 | 1.040 | 86,286 | -0.04(-3.70%) |
Mar 22, 2022 | 1.140 | 1.230 | 1.060 | 1.080 | 180,069 | -0.05(-4.42%) |
Mar 21, 2022 | 1.090 | 1.230 | 1.080 | 1.130 | 121,418 | -0.02(-1.74%) |
Mar 18, 2022 | 1.080 | 1.150 | 1.030 | 1.150 | 133,135 | +0.06(+5.50%) |
Mar 17, 2022 | 1.170 | 1.255 | 1.060 | 1.090 | 134,361 | -0.12(-9.92%) |
Mar 16, 2022 | 1.220 | 1.320 | 1.150 | 1.210 | 239,918 | +0.07(+6.14%) |
Mar 15, 2022 | 1.000 | 1.200 | 0.9998 | 1.140 | 214,411 | +0.17(+17.53%) |
Mar 14, 2022 | 1.100 | 1.180 | 0.9300 | 0.9700 | 185,702 | -0.21(-17.80%) |
Mar 11, 2022 | 1.320 | 1.320 | 1.180 | 1.180 | 57,245 | -0.02(-1.67%) |
Mar 10, 2022 | 1.440 | 1.443 | 1.190 | 1.200 | 199,917 | -0.29(-19.46%) |
Mar 09, 2022 | 1.120 | 1.550 | 1.120 | 1.490 | 348,708 | +0.33(+28.45%) |
Mar 08, 2022 | 1.280 | 1.280 | 1.110 | 1.160 | 83,513 | -0.07(-5.69%) |
Mar 07, 2022 | 1.080 | 1.310 | 1.080 | 1.230 | 140,157 | +0.12(+10.81%) |
Mar 04, 2022 | 1.120 | 1.161 | 1.070 | 1.110 | 57,129 | -0.02(-1.77%) |
Mar 03, 2022 | 1.130 | 1.160 | 1.040 | 1.130 | 102,488 | +0.00(+0.00%) |
Mar 02, 2022 | 1.130 | 1.150 | 1.030 | 1.130 | 158,547 | +0.00(+0.00%) |