Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.080 | 1.080 | 0.9100 | 1.080 | 51,010 | +0.01(+0.93%) |
May 27, 2022 | 1.100 | 1.105 | 1.070 | 1.070 | 9,163 | -0.03(-2.73%) |
May 26, 2022 | 1.110 | 1.110 | 1.100 | 1.100 | 600 | -0.01(-1.35%) |
May 25, 2022 | 0.9905 | 1.165 | 0.9905 | 1.115 | 32,504 | +0.11(+11.50%) |
May 24, 2022 | 1.020 | 1.070 | 1.000 | 1.000 | 73,776 | -0.03(-2.91%) |
May 23, 2022 | 1.070 | 1.070 | 1.020 | 1.030 | 23,702 | -0.04(-3.74%) |
May 20, 2022 | 1.050 | 1.110 | 1.010 | 1.070 | 53,208 | +0.02(+1.90%) |
May 19, 2022 | 1.120 | 1.120 | 1.040 | 1.050 | 6,575 | -0.05(-4.55%) |
May 18, 2022 | 1.090 | 1.100 | 1.050 | 1.100 | 46,861 | +0.01(+0.92%) |
May 17, 2022 | 1.150 | 1.150 | 1.080 | 1.090 | 7,746 | -0.08(-6.84%) |
May 16, 2022 | 1.210 | 1.210 | 1.060 | 1.170 | 7,022 | -0.05(-3.70%) |
May 13, 2022 | 1.120 | 1.215 | 1.070 | 1.215 | 80,388 | +0.02(+1.25%) |
May 12, 2022 | 1.210 | 1.225 | 1.200 | 1.200 | 31,950 | -0.05(-4.00%) |
May 11, 2022 | 1.180 | 1.270 | 1.180 | 1.250 | 37,474 | +0.05(+4.17%) |
May 10, 2022 | 1.190 | 1.205 | 1.090 | 1.200 | 40,253 | +0.09(+8.11%) |
May 09, 2022 | 1.100 | 1.170 | 1.090 | 1.110 | 61,527 | -0.04(-3.48%) |
May 06, 2022 | 1.160 | 1.180 | 1.110 | 1.150 | 16,986 | -0.05(-4.17%) |
May 05, 2022 | 1.220 | 1.240 | 1.150 | 1.200 | 30,010 | -0.03(-2.44%) |
May 04, 2022 | 1.230 | 1.234 | 1.230 | 1.230 | 5,700 | -0.02(-1.60%) |
May 03, 2022 | 1.260 | 1.320 | 1.200 | 1.250 | 62,550 | +0.04(+3.31%) |
May 02, 2022 | 1.160 | 1.210 | 1.120 | 1.210 | 61,485 | +0.07(+6.14%) |
Apr 29, 2022 | 1.260 | 1.260 | 1.140 | 1.140 | 60,552 | -0.11(-8.80%) |
Apr 28, 2022 | 1.150 | 1.260 | 1.150 | 1.250 | 191,543 | +0.09(+7.76%) |
Apr 27, 2022 | 1.120 | 1.160 | 1.120 | 1.160 | 2,900 | +0.03(+2.65%) |
Apr 26, 2022 | 1.190 | 1.200 | 1.120 | 1.130 | 49,372 | -0.12(-9.60%) |
Apr 25, 2022 | 1.250 | 1.250 | 1.225 | 1.250 | 5,565 | +0.00(+0.00%) |
Apr 22, 2022 | 1.280 | 1.280 | 1.210 | 1.250 | 45,196 | +0.01(+1.13%) |
Apr 21, 2022 | 1.300 | 1.300 | 1.230 | 1.236 | 7,940 | -0.02(-1.90%) |
Apr 20, 2022 | 1.260 | 1.310 | 1.250 | 1.260 | 32,781 | -0.09(-6.67%) |
Apr 19, 2022 | 1.320 | 1.350 | 1.320 | 1.350 | 25,105 | +0.03(+2.27%) |
Apr 18, 2022 | 1.270 | 1.320 | 1.190 | 1.320 | 102,000 | +0.07(+5.60%) |
Apr 14, 2022 | 1.300 | 1.300 | 1.210 | 1.250 | 20,690 | -0.09(-6.71%) |
Apr 13, 2022 | 1.215 | 1.340 | 1.200 | 1.340 | 45,319 | +0.13(+10.74%) |
Apr 12, 2022 | 1.210 | 1.220 | 1.200 | 1.210 | 19,081 | -0.03(-2.42%) |
Apr 11, 2022 | 1.270 | 1.270 | 1.190 | 1.240 | 46,096 | -0.15(-10.79%) |
Apr 07, 2022 | 1.390 | 0 | -0.01(-0.71%) | |||
Apr 06, 2022 | 1.430 | 1.430 | 1.390 | 1.400 | 7,665 | -0.05(-3.45%) |
Apr 05, 2022 | 1.440 | 1.540 | 1.430 | 1.450 | 2,819 | +0.00(+0.00%) |
Apr 04, 2022 | 1.420 | 1.520 | 1.420 | 1.450 | 8,595 | +0.03(+2.11%) |
Apr 01, 2022 | 1.540 | 1.550 | 1.420 | 1.420 | 10,277 | -0.13(-8.39%) |
Mar 31, 2022 | 1.475 | 1.550 | 1.460 | 1.550 | 23,228 | +0.09(+6.53%) |
Mar 30, 2022 | 1.540 | 1.540 | 1.435 | 1.455 | 47,832 | -0.00(-0.34%) |
Mar 29, 2022 | 1.470 | 1.570 | 1.450 | 1.460 | 11,317 | -0.02(-1.02%) |
Mar 28, 2022 | 1.450 | 1.520 | 1.450 | 1.475 | 65,431 | +0.10(+6.88%) |
Mar 25, 2022 | 1.490 | 1.500 | 1.375 | 1.380 | 56,733 | -0.10(-6.76%) |
Mar 24, 2022 | 1.310 | 1.490 | 1.310 | 1.480 | 109,807 | +0.08(+5.71%) |
Mar 23, 2022 | 1.300 | 1.500 | 1.300 | 1.400 | 68,794 | +0.10(+7.69%) |
Mar 22, 2022 | 1.250 | 1.300 | 1.240 | 1.300 | 37,050 | +0.11(+9.24%) |
Mar 21, 2022 | 1.240 | 1.240 | 1.190 | 1.190 | 5,661 | -0.05(-3.64%) |
Mar 18, 2022 | 1.200 | 1.250 | 1.190 | 1.235 | 25,396 | +0.04(+2.92%) |
Mar 17, 2022 | 1.190 | 1.200 | 1.180 | 1.200 | 34,578 | +0.00(+0.00%) |
Mar 16, 2022 | 1.240 | 1.250 | 1.200 | 1.200 | 4,916 | +0.00(+0.00%) |
Mar 15, 2022 | 1.250 | 1.250 | 1.184 | 1.200 | 2,800 | -0.05(-4.00%) |
Mar 14, 2022 | 1.230 | 1.250 | 1.160 | 1.250 | 2,225 | +0.02(+1.63%) |
Mar 11, 2022 | 1.280 | 1.280 | 1.210 | 1.230 | 32,607 | -0.05(-3.91%) |
Mar 10, 2022 | 1.110 | 1.310 | 1.050 | 1.280 | 203,320 | +0.15(+13.27%) |
Mar 09, 2022 | 1.050 | 1.180 | 1.010 | 1.130 | 87,123 | -0.06(-5.04%) |
Mar 08, 2022 | 1.050 | 1.190 | 0.9600 | 1.190 | 386,661 | +0.14(+13.33%) |
Mar 07, 2022 | 1.200 | 1.250 | 1.020 | 1.050 | 89,070 | -0.15(-12.50%) |
Mar 04, 2022 | 1.220 | 1.260 | 1.170 | 1.200 | 71,299 | -0.05(-4.00%) |
Mar 03, 2022 | 1.250 | 1.250 | 1.245 | 1.250 | 3,550 | +0.02(+2.04%) |
Mar 02, 2022 | 1.230 | 1.315 | 1.225 | 1.225 | 39,696 | -0.00(-0.41%) |