Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.080 | 1.100 | 1.070 | 1.090 | 17,708 | -0.01(-0.91%) |
May 30, 2022 | 1.080 | 1.110 | 1.070 | 1.100 | 31,947 | +0.02(+1.85%) |
May 27, 2022 | 1.100 | 1.100 | 1.060 | 1.080 | 49,867 | +0.00(+0.00%) |
May 26, 2022 | 1.100 | 1.110 | 1.080 | 1.080 | 26,810 | -0.03(-2.70%) |
May 25, 2022 | 1.100 | 1.120 | 1.090 | 1.110 | 81,970 | +0.03(+2.78%) |
May 24, 2022 | 1.110 | 1.140 | 1.060 | 1.080 | 154,466 | -0.01(-0.92%) |
May 20, 2022 | 1.090 | 0 | +0.02(+1.87%) | |||
May 19, 2022 | 1.080 | 1.090 | 1.000 | 1.070 | 127,373 | -0.02(-1.83%) |
May 18, 2022 | 1.110 | 1.130 | 1.080 | 1.090 | 43,045 | -0.02(-1.80%) |
May 17, 2022 | 1.100 | 1.150 | 1.100 | 1.110 | 92,085 | +0.02(+1.83%) |
May 16, 2022 | 1.110 | 1.120 | 1.050 | 1.090 | 66,392 | -0.01(-0.91%) |
May 13, 2022 | 1.120 | 1.130 | 1.080 | 1.100 | 67,419 | +0.07(+6.80%) |
May 12, 2022 | 1.020 | 1.060 | 1.000 | 1.030 | 85,660 | +0.01(+0.98%) |
May 11, 2022 | 1.140 | 1.140 | 1.020 | 1.020 | 236,339 | -0.10(-8.93%) |
May 10, 2022 | 1.200 | 1.210 | 1.110 | 1.120 | 96,760 | -0.09(-7.44%) |
May 09, 2022 | 1.240 | 1.270 | 1.160 | 1.210 | 156,863 | -0.03(-2.42%) |
May 06, 2022 | 1.230 | 1.240 | 1.210 | 1.240 | 31,889 | +0.03(+2.48%) |
May 05, 2022 | 1.300 | 1.320 | 1.200 | 1.210 | 91,727 | -0.09(-6.92%) |
May 04, 2022 | 1.300 | 1.320 | 1.270 | 1.300 | 53,212 | +0.00(+0.00%) |
May 03, 2022 | 1.370 | 1.370 | 1.280 | 1.300 | 68,613 | -0.06(-4.41%) |
May 02, 2022 | 1.330 | 1.390 | 1.320 | 1.360 | 275,930 | +0.06(+4.62%) |
Apr 29, 2022 | 1.280 | 1.340 | 1.270 | 1.300 | 133,612 | +0.02(+1.56%) |
Apr 28, 2022 | 1.240 | 1.290 | 1.210 | 1.280 | 91,102 | +0.04(+3.23%) |
Apr 27, 2022 | 1.160 | 1.240 | 1.150 | 1.240 | 145,928 | +0.11(+9.73%) |
Apr 26, 2022 | 1.150 | 1.160 | 1.100 | 1.130 | 111,087 | +0.01(+0.89%) |
Apr 25, 2022 | 1.190 | 1.190 | 1.120 | 1.120 | 100,222 | -0.06(-5.08%) |
Apr 22, 2022 | 1.260 | 1.270 | 1.180 | 1.180 | 166,574 | -0.07(-5.60%) |
Apr 21, 2022 | 1.420 | 1.530 | 1.250 | 1.250 | 634,156 | -0.08(-6.02%) |
Apr 20, 2022 | 1.000 | 1.330 | 0.9600 | 1.330 | 820,394 | +0.33(+33.00%) |
Apr 19, 2022 | 1.060 | 1.060 | 1.000 | 1.000 | 553,296 | -0.13(-11.50%) |
Apr 18, 2022 | 1.140 | 1.160 | 1.100 | 1.130 | 230,006 | -0.03(-2.59%) |
Apr 14, 2022 | 1.160 | 0 | -0.06(-4.92%) | |||
Apr 13, 2022 | 1.290 | 1.300 | 1.220 | 1.220 | 124,305 | -0.06(-4.69%) |
Apr 12, 2022 | 1.330 | 1.330 | 1.280 | 1.280 | 79,517 | -0.06(-4.48%) |
Apr 11, 2022 | 1.280 | 1.340 | 1.280 | 1.340 | 56,535 | +0.04(+3.08%) |
Apr 08, 2022 | 1.370 | 1.370 | 1.270 | 1.300 | 164,300 | -0.08(-5.80%) |
Apr 07, 2022 | 1.370 | 1.390 | 1.320 | 1.380 | 67,234 | +0.00(+0.00%) |
Apr 06, 2022 | 1.430 | 1.430 | 1.260 | 1.380 | 199,814 | -0.02(-1.43%) |
Apr 05, 2022 | 1.470 | 1.470 | 1.360 | 1.400 | 132,040 | -0.07(-4.76%) |
Apr 04, 2022 | 1.440 | 1.500 | 1.340 | 1.470 | 490,729 | -0.24(-14.04%) |
Apr 01, 2022 | 1.700 | 1.750 | 1.700 | 1.710 | 55,036 | -0.06(-3.39%) |
Mar 31, 2022 | 1.760 | 1.810 | 1.700 | 1.770 | 82,207 | +0.05(+2.91%) |
Mar 30, 2022 | 1.720 | 1.730 | 1.680 | 1.720 | 32,502 | -0.04(-2.27%) |
Mar 29, 2022 | 1.780 | 1.790 | 1.730 | 1.760 | 45,091 | -0.06(-3.30%) |
Mar 28, 2022 | 1.790 | 1.820 | 1.720 | 1.820 | 90,862 | +0.05(+2.82%) |
Mar 25, 2022 | 1.810 | 1.810 | 1.650 | 1.770 | 144,920 | -0.03(-1.67%) |
Mar 24, 2022 | 1.780 | 1.830 | 1.740 | 1.800 | 166,561 | +0.08(+4.65%) |
Mar 23, 2022 | 1.590 | 1.740 | 1.590 | 1.720 | 267,067 | +0.20(+13.16%) |
Mar 22, 2022 | 1.450 | 1.540 | 1.450 | 1.520 | 66,046 | +0.07(+4.83%) |
Mar 21, 2022 | 1.420 | 1.450 | 1.420 | 1.450 | 43,888 | +0.04(+2.84%) |
Mar 18, 2022 | 1.400 | 1.440 | 1.360 | 1.410 | 82,780 | +0.00(+0.00%) |
Mar 17, 2022 | 1.460 | 1.460 | 1.390 | 1.410 | 65,822 | -0.04(-2.76%) |
Mar 16, 2022 | 1.370 | 1.450 | 1.370 | 1.450 | 87,364 | +0.11(+8.21%) |
Mar 15, 2022 | 1.350 | 1.420 | 1.310 | 1.340 | 72,804 | -0.09(-6.29%) |
Mar 14, 2022 | 1.380 | 1.430 | 1.370 | 1.430 | 55,842 | +0.01(+0.70%) |
Mar 11, 2022 | 1.470 | 1.470 | 1.380 | 1.420 | 152,828 | -0.07(-4.70%) |
Mar 10, 2022 | 1.470 | 1.530 | 1.430 | 1.490 | 52,384 | -0.01(-0.67%) |
Mar 09, 2022 | 1.490 | 1.510 | 1.420 | 1.500 | 77,276 | +0.14(+10.29%) |
Mar 08, 2022 | 1.470 | 1.495 | 1.360 | 1.360 | 127,112 | -0.16(-10.53%) |
Mar 07, 2022 | 1.530 | 1.570 | 1.440 | 1.520 | 161,126 | -0.05(-3.18%) |
Mar 04, 2022 | 1.760 | 1.760 | 1.540 | 1.570 | 182,341 | -0.10(-5.99%) |
Mar 03, 2022 | 1.800 | 1.840 | 1.550 | 1.670 | 231,761 | +0.09(+5.70%) |
Mar 02, 2022 | 1.540 | 1.740 | 1.520 | 1.580 | 160,910 | +0.00(+0.00%) |