Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.140 | 1.220 | 1.120 | 1.180 | 664,537 | +0.04(+3.51%) |
May 27, 2022 | 1.100 | 1.150 | 1.100 | 1.140 | 218,077 | +0.04(+3.64%) |
May 26, 2022 | 1.080 | 1.110 | 1.060 | 1.100 | 182,550 | +0.02(+1.85%) |
May 25, 2022 | 1.060 | 1.110 | 1.060 | 1.080 | 349,003 | +0.02(+1.89%) |
May 24, 2022 | 1.100 | 1.110 | 1.060 | 1.060 | 251,401 | -0.04(-3.64%) |
May 23, 2022 | 1.150 | 1.150 | 1.100 | 1.100 | 150,276 | -0.04(-3.51%) |
May 20, 2022 | 1.090 | 1.140 | 1.080 | 1.140 | 383,455 | +0.05(+4.59%) |
May 19, 2022 | 1.060 | 1.100 | 1.060 | 1.090 | 130,111 | +0.03(+2.83%) |
May 18, 2022 | 1.060 | 1.100 | 1.055 | 1.060 | 233,242 | -0.01(-0.93%) |
May 17, 2022 | 1.100 | 1.110 | 1.060 | 1.070 | 558,940 | +0.00(+0.00%) |
May 16, 2022 | 1.050 | 1.140 | 1.050 | 1.070 | 155,552 | +0.01(+0.94%) |
May 13, 2022 | 1.020 | 1.090 | 1.010 | 1.060 | 331,907 | +0.04(+3.92%) |
May 12, 2022 | 1.000 | 1.040 | 0.9829 | 1.020 | 355,236 | -0.02(-1.92%) |
May 11, 2022 | 1.030 | 1.040 | 1.000 | 1.040 | 526,065 | +0.01(+0.97%) |
May 10, 2022 | 1.030 | 1.070 | 1.010 | 1.030 | 305,563 | -0.02(-1.90%) |
May 09, 2022 | 1.130 | 1.130 | 1.030 | 1.050 | 445,669 | -0.08(-7.49%) |
May 06, 2022 | 1.140 | 1.170 | 1.080 | 1.135 | 362,755 | -0.01(-0.87%) |
May 05, 2022 | 1.150 | 1.160 | 1.110 | 1.145 | 587,300 | -0.01(-1.29%) |
May 04, 2022 | 1.170 | 1.180 | 1.110 | 1.160 | 219,110 | +0.00(+0.00%) |
May 03, 2022 | 1.150 | 1.190 | 1.120 | 1.160 | 667,278 | +0.03(+2.65%) |
May 02, 2022 | 1.090 | 1.170 | 1.090 | 1.130 | 335,777 | -0.03(-2.59%) |
Apr 29, 2022 | 1.160 | 1.240 | 1.140 | 1.160 | 500,548 | -0.02(-1.69%) |
Apr 28, 2022 | 1.150 | 1.180 | 1.100 | 1.180 | 599,039 | +0.06(+5.36%) |
Apr 27, 2022 | 1.120 | 1.140 | 1.110 | 1.120 | 263,335 | -0.01(-0.88%) |
Apr 26, 2022 | 1.150 | 1.155 | 1.110 | 1.130 | 433,169 | -0.03(-2.59%) |
Apr 25, 2022 | 1.170 | 1.190 | 1.150 | 1.160 | 706,995 | -0.03(-2.52%) |
Apr 22, 2022 | 1.250 | 1.260 | 1.170 | 1.190 | 706,979 | -0.06(-4.80%) |
Apr 21, 2022 | 1.280 | 1.340 | 1.230 | 1.250 | 686,400 | -0.04(-3.10%) |
Apr 20, 2022 | 1.320 | 1.400 | 1.290 | 1.290 | 516,912 | -0.04(-3.01%) |
Apr 19, 2022 | 1.270 | 1.405 | 1.260 | 1.330 | 1,252,410 | +0.04(+3.10%) |
Apr 18, 2022 | 1.300 | 1.340 | 1.280 | 1.290 | 677,123 | -0.02(-1.53%) |
Apr 14, 2022 | 1.450 | 1.460 | 1.310 | 1.310 | 1,129,864 | -0.03(-2.24%) |
Apr 13, 2022 | 1.330 | 1.360 | 1.300 | 1.340 | 930,912 | -0.02(-1.47%) |
Apr 12, 2022 | 1.390 | 1.448 | 1.340 | 1.360 | 1,083,362 | -0.05(-3.55%) |
Apr 11, 2022 | 1.500 | 1.560 | 1.380 | 1.410 | 1,811,773 | -0.09(-6.00%) |
Apr 08, 2022 | 1.470 | 1.590 | 1.420 | 1.500 | 4,432,815 | +0.09(+6.38%) |
Apr 07, 2022 | 1.540 | 1.600 | 1.390 | 1.410 | 2,750,281 | -0.15(-9.62%) |
Apr 06, 2022 | 1.440 | 1.640 | 1.350 | 1.560 | 6,115,074 | +0.09(+6.12%) |
Apr 05, 2022 | 1.430 | 1.520 | 1.360 | 1.470 | 9,598,715 | -0.02(-1.34%) |
Apr 04, 2022 | 1.510 | 2.000 | 1.470 | 1.490 | 191,084,480 | +0.44(+41.90%) |
Apr 01, 2022 | 1.060 | 1.100 | 1.000 | 1.050 | 266,925 | -0.01(-0.94%) |
Mar 31, 2022 | 1.050 | 1.140 | 0.9400 | 1.060 | 1,099,310 | +0.01(+0.95%) |
Mar 30, 2022 | 1.090 | 1.090 | 1.030 | 1.050 | 126,527 | -0.01(-0.94%) |
Mar 29, 2022 | 1.050 | 1.090 | 1.040 | 1.060 | 146,409 | -0.01(-0.93%) |
Mar 28, 2022 | 1.170 | 1.170 | 1.047 | 1.070 | 297,943 | -0.09(-8.15%) |
Mar 25, 2022 | 1.140 | 1.170 | 1.130 | 1.165 | 100,762 | +0.02(+1.65%) |
Mar 24, 2022 | 1.160 | 1.160 | 1.135 | 1.146 | 194,539 | +0.01(+0.54%) |
Mar 23, 2022 | 1.120 | 1.220 | 1.095 | 1.140 | 806,988 | +0.04(+3.64%) |
Mar 22, 2022 | 1.090 | 1.100 | 1.050 | 1.100 | 302,111 | +0.02(+1.85%) |
Mar 21, 2022 | 1.040 | 1.120 | 1.000 | 1.080 | 413,543 | +0.03(+2.86%) |
Mar 18, 2022 | 0.9900 | 1.100 | 0.9900 | 1.050 | 848,329 | +0.12(+12.89%) |
Mar 17, 2022 | 0.9000 | 0.9400 | 0.8901 | 0.9301 | 112,631 | +0.03(+3.34%) |
Mar 16, 2022 | 0.8517 | 0.9100 | 0.8517 | 0.9000 | 201,224 | +0.03(+3.45%) |
Mar 15, 2022 | 0.8900 | 0.8900 | 0.8518 | 0.8700 | 161,260 | +0.00(+0.00%) |
Mar 14, 2022 | 0.8650 | 0.9000 | 0.8505 | 0.8700 | 208,759 | +0.00(+0.00%) |
Mar 11, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8700 | 147,472 | +0.02(+2.35%) |
Mar 10, 2022 | 0.8500 | 0.8765 | 0.8500 | 93,730 | +0.01(+1.06%) | |
Mar 09, 2022 | 0.8500 | 0.8950 | 0.8342 | 0.8411 | 162,846 | +0.00(+0.13%) |
Mar 08, 2022 | 0.8500 | 0.9000 | 0.8400 | 0.8400 | 203,102 | -0.01(-1.19%) |
Mar 07, 2022 | 0.8510 | 0.8755 | 0.8310 | 0.8501 | 182,397 | -0.03(-3.40%) |
Mar 04, 2022 | 0.9200 | 0.9432 | 0.8400 | 0.8800 | 219,331 | -0.05(-5.27%) |
Mar 03, 2022 | 0.8663 | 0.9433 | 0.8351 | 0.9290 | 332,783 | +0.06(+6.78%) |
Mar 02, 2022 | 0.8400 | 0.8700 | 0.8200 | 0.8700 | 291,171 | +0.03(+3.57%) |