Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.310 | 1.380 | 1.300 | 1.300 | 187,026 | +0.01(+0.78%) |
May 27, 2022 | 1.280 | 1.300 | 1.250 | 1.290 | 121,882 | -0.01(-0.77%) |
May 26, 2022 | 1.280 | 1.300 | 1.280 | 1.300 | 43,889 | +0.00(+0.00%) |
May 25, 2022 | 1.238 | 1.320 | 1.230 | 1.300 | 253,422 | +0.07(+5.69%) |
May 24, 2022 | 1.230 | 1.260 | 1.180 | 1.230 | 440,289 | -0.01(-0.81%) |
May 23, 2022 | 1.260 | 1.260 | 1.220 | 1.240 | 81,567 | +0.02(+1.64%) |
May 20, 2022 | 1.220 | 1.220 | 1.175 | 1.220 | 249,168 | -0.01(-0.81%) |
May 19, 2022 | 1.150 | 1.230 | 1.110 | 1.230 | 365,820 | +0.07(+6.03%) |
May 18, 2022 | 1.250 | 1.250 | 1.140 | 1.160 | 50,396 | -0.03(-2.52%) |
May 17, 2022 | 1.150 | 1.200 | 1.130 | 1.190 | 57,356 | +0.07(+6.16%) |
May 16, 2022 | 1.030 | 1.130 | 1.030 | 1.121 | 9,972 | +0.04(+3.80%) |
May 13, 2022 | 1.000 | 1.080 | 0.9880 | 1.080 | 187,238 | +0.07(+7.36%) |
May 12, 2022 | 0.9742 | 1.028 | 0.9742 | 1.006 | 52,357 | +0.02(+1.62%) |
May 11, 2022 | 0.9980 | 1.030 | 0.9623 | 0.9900 | 52,755 | +0.02(+2.06%) |
May 10, 2022 | 1.050 | 1.050 | 0.9592 | 0.9700 | 84,190 | -0.01(-0.51%) |
May 09, 2022 | 1.040 | 1.090 | 0.9725 | 0.9750 | 272,087 | -0.11(-10.54%) |
May 06, 2022 | 1.140 | 1.140 | 1.070 | 1.090 | 88,449 | -0.03(-2.69%) |
May 05, 2022 | 1.140 | 1.150 | 1.110 | 1.120 | 76,314 | -0.03(-2.61%) |
May 04, 2022 | 1.160 | 1.162 | 1.130 | 1.150 | 484,789 | -0.01(-0.86%) |
May 03, 2022 | 1.160 | 1.170 | 1.142 | 1.160 | 72,080 | +0.03(+2.65%) |
May 02, 2022 | 1.110 | 1.157 | 1.062 | 1.130 | 140,800 | -0.02(-1.74%) |
Apr 29, 2022 | 1.174 | 1.174 | 1.140 | 1.150 | 41,179 | -0.02(-1.70%) |
Apr 28, 2022 | 1.158 | 1.170 | 1.130 | 1.170 | 269,160 | -0.00(-0.01%) |
Apr 27, 2022 | 1.130 | 1.170 | 1.120 | 1.170 | 248,116 | +0.02(+1.74%) |
Apr 26, 2022 | 1.188 | 1.190 | 1.150 | 1.150 | 14,268 | -0.00(-0.04%) |
Apr 25, 2022 | 1.130 | 1.170 | 1.110 | 1.151 | 132,108 | -0.06(-4.92%) |
Apr 22, 2022 | 1.250 | 1.260 | 1.180 | 1.210 | 72,655 | -0.04(-3.20%) |
Apr 21, 2022 | 1.260 | 1.320 | 1.235 | 1.250 | 197,983 | +0.02(+1.63%) |
Apr 20, 2022 | 1.220 | 1.250 | 1.190 | 1.230 | 43,388 | +0.04(+3.36%) |
Apr 19, 2022 | 1.230 | 1.230 | 1.170 | 1.190 | 130,397 | -0.08(-6.23%) |
Apr 18, 2022 | 1.205 | 1.270 | 1.200 | 1.269 | 221,893 | +0.05(+4.02%) |
Apr 14, 2022 | 1.210 | 1.229 | 1.150 | 1.220 | 124,657 | +0.02(+1.66%) |
Apr 13, 2022 | 1.170 | 1.210 | 1.150 | 1.200 | 141,241 | +0.03(+2.56%) |
Apr 12, 2022 | 1.180 | 1.185 | 1.150 | 1.170 | 128,626 | +0.01(+0.86%) |
Apr 11, 2022 | 1.250 | 1.250 | 1.120 | 1.160 | 138,442 | -0.06(-4.92%) |
Apr 08, 2022 | 1.180 | 1.220 | 1.180 | 1.220 | 105,295 | +0.04(+3.43%) |
Apr 07, 2022 | 1.200 | 1.200 | 1.160 | 1.179 | 39,071 | -0.02(-1.70%) |
Apr 06, 2022 | 1.210 | 1.210 | 1.160 | 1.200 | 166,326 | -0.01(-0.83%) |
Apr 05, 2022 | 1.240 | 1.250 | 1.200 | 1.210 | 106,647 | -0.01(-0.82%) |
Apr 04, 2022 | 1.220 | 1.230 | 1.210 | 1.220 | 143,100 | +0.01(+0.83%) |
Apr 01, 2022 | 1.280 | 1.280 | 1.170 | 1.210 | 24,807 | -0.03(-2.42%) |
Mar 31, 2022 | 1.235 | 1.240 | 1.220 | 1.240 | 24,562 | +0.01(+0.81%) |
Mar 30, 2022 | 1.220 | 1.230 | 1.205 | 1.230 | 58,330 | +0.03(+2.50%) |
Mar 29, 2022 | 1.150 | 1.230 | 1.150 | 1.200 | 68,159 | -0.01(-0.83%) |
Mar 28, 2022 | 1.280 | 1.310 | 1.190 | 1.210 | 105,084 | -0.10(-7.63%) |
Mar 25, 2022 | 1.220 | 1.320 | 1.200 | 1.310 | 48,709 | +0.08(+6.50%) |
Mar 24, 2022 | 1.220 | 1.240 | 1.190 | 1.230 | 90,651 | +0.03(+2.93%) |
Mar 23, 2022 | 1.230 | 1.245 | 1.195 | 1.195 | 49,305 | -0.00(-0.42%) |
Mar 22, 2022 | 1.162 | 1.200 | 1.160 | 1.200 | 3,450 | +0.02(+1.69%) |
Mar 21, 2022 | 1.150 | 1.200 | 1.140 | 1.180 | 55,809 | +0.02(+1.72%) |
Mar 18, 2022 | 1.161 | 1.210 | 0.7500 | 1.160 | 63,171 | -0.03(-2.52%) |
Mar 17, 2022 | 1.170 | 1.200 | 1.166 | 1.190 | 19,990 | +0.09(+8.18%) |
Mar 16, 2022 | 1.120 | 1.130 | 1.080 | 1.100 | 100,033 | +0.03(+2.80%) |
Mar 15, 2022 | 1.010 | 1.075 | 1.000 | 1.070 | 69,877 | +0.01(+0.94%) |
Mar 14, 2022 | 1.080 | 1.110 | 1.050 | 1.060 | 45,827 | -0.05(-4.50%) |
Mar 11, 2022 | 1.080 | 1.110 | 1.060 | 1.110 | 47,401 | +0.04(+3.54%) |
Mar 10, 2022 | 1.110 | 1.120 | 1.060 | 1.072 | 207,663 | -0.01(-0.74%) |
Mar 09, 2022 | 1.121 | 1.140 | 1.040 | 1.080 | 246,209 | -0.06(-5.10%) |
Mar 08, 2022 | 1.120 | 1.170 | 1.060 | 1.138 | 477,600 | +0.03(+2.53%) |
Mar 07, 2022 | 1.085 | 1.150 | 1.071 | 1.110 | 284,683 | +0.03(+2.85%) |
Mar 04, 2022 | 1.040 | 1.079 | 1.000 | 1.079 | 216,981 | +0.02(+2.19%) |
Mar 03, 2022 | 1.090 | 1.117 | 1.050 | 1.056 | 98,028 | -0.04(-3.56%) |
Mar 02, 2022 | 1.080 | 1.130 | 1.080 | 1.095 | 216,470 | +0.05(+4.39%) |