Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.090 | 1.200 | 1.070 | 1.070 | 29,015 | +0.00(+0.00%) |
May 27, 2022 | 1.080 | 1.150 | 1.049 | 1.070 | 59,993 | +0.07(+7.00%) |
May 26, 2022 | 1.150 | 1.150 | 1.000 | 1.000 | 78,592 | -0.14(-12.28%) |
May 25, 2022 | 0.9600 | 1.150 | 0.9644 | 1.140 | 200,552 | +0.20(+21.29%) |
May 24, 2022 | 1.000 | 1.000 | 0.9113 | 0.9399 | 52,659 | +0.02(+1.99%) |
May 23, 2022 | 1.020 | 1.020 | 0.8537 | 0.9216 | 37,935 | -0.05(-4.97%) |
May 20, 2022 | 0.9678 | 0.9799 | 0.8800 | 0.9698 | 320,547 | +0.04(+3.83%) |
May 19, 2022 | 0.9199 | 0.9899 | 0.8660 | 0.9340 | 41,646 | +0.00(+0.15%) |
May 18, 2022 | 0.9500 | 0.9848 | 0.9202 | 0.9326 | 40,860 | -0.04(-3.78%) |
May 17, 2022 | 0.9700 | 1.050 | 0.9200 | 0.9692 | 83,021 | +0.05(+5.36%) |
May 16, 2022 | 0.9082 | 0.9690 | 0.9000 | 0.9199 | 76,075 | +0.04(+3.98%) |
May 13, 2022 | 0.8925 | 0.9083 | 0.8761 | 0.8847 | 105,211 | +0.03(+4.08%) |
May 12, 2022 | 0.8847 | 0.9745 | 0.8402 | 0.8500 | 27,512 | +0.01(+1.14%) |
May 11, 2022 | 0.9359 | 0.9399 | 0.7711 | 0.8404 | 131,552 | -0.05(-5.72%) |
May 10, 2022 | 1.020 | 1.020 | 0.7604 | 0.8914 | 61,176 | +0.09(+11.42%) |
May 09, 2022 | 0.9600 | 0.9600 | 0.8000 | 0.8000 | 125,733 | -0.12(-13.06%) |
May 06, 2022 | 1.220 | 1.220 | 0.8950 | 0.9202 | 168,406 | -0.03(-3.53%) |
May 05, 2022 | 0.9900 | 1.030 | 0.9151 | 0.9539 | 114,937 | -0.08(-7.84%) |
May 04, 2022 | 1.050 | 1.070 | 1.000 | 1.035 | 88,485 | -0.02(-1.43%) |
May 03, 2022 | 1.080 | 1.100 | 0.9984 | 1.050 | 72,645 | -0.04(-3.67%) |
May 02, 2022 | 1.140 | 1.160 | 1.060 | 1.090 | 117,324 | -0.02(-1.80%) |
Apr 29, 2022 | 1.120 | 1.170 | 1.085 | 1.110 | 102,226 | +0.00(+0.00%) |
Apr 28, 2022 | 1.124 | 1.175 | 1.090 | 1.110 | 37,020 | -0.01(-0.89%) |
Apr 27, 2022 | 1.070 | 1.200 | 1.070 | 1.120 | 41,557 | -0.03(-2.61%) |
Apr 26, 2022 | 1.170 | 1.190 | 1.120 | 1.150 | 40,661 | -0.05(-4.17%) |
Apr 25, 2022 | 1.210 | 1.260 | 1.140 | 1.200 | 68,931 | +0.03(+2.56%) |
Apr 22, 2022 | 1.290 | 1.290 | 1.145 | 1.170 | 216,035 | -0.11(-8.59%) |
Apr 21, 2022 | 1.350 | 1.350 | 1.280 | 1.280 | 22,190 | +0.02(+1.59%) |
Apr 20, 2022 | 1.270 | 1.301 | 1.250 | 1.260 | 21,331 | -0.02(-1.56%) |
Apr 19, 2022 | 1.340 | 1.362 | 1.270 | 1.280 | 45,100 | -0.07(-5.19%) |
Apr 18, 2022 | 1.280 | 1.383 | 1.240 | 1.350 | 15,250 | +0.08(+6.30%) |
Apr 14, 2022 | 1.300 | 1.300 | 1.180 | 1.270 | 78,725 | -0.04(-3.05%) |
Apr 13, 2022 | 1.250 | 1.320 | 1.250 | 1.310 | 32,510 | +0.08(+6.73%) |
Apr 12, 2022 | 1.270 | 1.313 | 1.220 | 1.227 | 85,046 | -0.04(-3.35%) |
Apr 11, 2022 | 1.300 | 1.300 | 1.264 | 1.270 | 8,870 | -0.05(-3.79%) |
Apr 08, 2022 | 1.310 | 1.330 | 1.295 | 1.320 | 15,098 | +0.04(+2.72%) |
Apr 07, 2022 | 1.340 | 1.340 | 1.280 | 1.285 | 22,360 | -0.05(-3.38%) |
Apr 06, 2022 | 1.260 | 1.349 | 1.200 | 1.330 | 39,081 | +0.04(+3.10%) |
Apr 05, 2022 | 1.370 | 1.370 | 1.240 | 1.290 | 35,410 | -0.01(-0.77%) |
Apr 04, 2022 | 1.370 | 1.370 | 1.271 | 1.300 | 48,367 | -0.02(-1.52%) |
Apr 01, 2022 | 1.340 | 1.380 | 1.270 | 1.320 | 76,842 | -0.04(-2.94%) |
Mar 31, 2022 | 1.400 | 1.440 | 1.350 | 1.360 | 91,086 | -0.03(-2.16%) |
Mar 30, 2022 | 1.410 | 1.444 | 1.370 | 1.390 | 53,728 | -0.03(-2.11%) |
Mar 29, 2022 | 1.450 | 1.450 | 1.400 | 1.420 | 65,398 | +0.00(+0.00%) |
Mar 28, 2022 | 1.460 | 1.460 | 1.390 | 1.420 | 74,256 | -0.06(-4.05%) |
Mar 25, 2022 | 1.490 | 1.530 | 1.450 | 1.480 | 79,236 | -0.05(-3.27%) |
Mar 24, 2022 | 1.460 | 1.600 | 1.450 | 1.530 | 131,781 | +0.00(+0.00%) |
Mar 23, 2022 | 1.610 | 1.610 | 1.510 | 1.530 | 55,528 | -0.02(-1.29%) |
Mar 22, 2022 | 1.620 | 1.620 | 1.500 | 1.550 | 108,247 | -0.01(-0.64%) |
Mar 21, 2022 | 1.630 | 1.640 | 1.540 | 1.560 | 31,469 | +0.00(+0.00%) |
Mar 18, 2022 | 1.570 | 1.605 | 1.500 | 1.560 | 47,433 | +0.00(+0.00%) |
Mar 17, 2022 | 1.560 | 1.590 | 1.540 | 1.560 | 33,927 | -0.04(-2.50%) |
Mar 16, 2022 | 1.700 | 1.720 | 1.560 | 1.600 | 55,073 | -0.05(-3.03%) |
Mar 15, 2022 | 1.570 | 1.720 | 1.520 | 1.650 | 61,281 | +0.10(+6.45%) |
Mar 14, 2022 | 1.600 | 1.642 | 1.520 | 1.550 | 23,274 | -0.07(-4.62%) |
Mar 11, 2022 | 1.710 | 1.710 | 1.625 | 1.625 | 13,808 | -0.06(-3.85%) |
Mar 10, 2022 | 1.610 | 1.700 | 1.610 | 1.690 | 19,907 | +0.08(+4.97%) |
Mar 09, 2022 | 1.570 | 1.639 | 1.570 | 1.610 | 15,792 | +0.02(+1.26%) |
Mar 08, 2022 | 1.610 | 1.672 | 1.590 | 1.590 | 14,588 | -0.04(-2.45%) |
Mar 07, 2022 | 1.760 | 1.760 | 1.615 | 1.630 | 27,587 | -0.08(-4.68%) |
Mar 04, 2022 | 1.730 | 1.746 | 1.670 | 1.710 | 32,643 | +0.00(+0.00%) |
Mar 03, 2022 | 1.810 | 1.810 | 1.700 | 1.710 | 71,994 | +0.00(+0.00%) |
Mar 02, 2022 | 1.750 | 1.890 | 1.690 | 1.710 | 97,020 | +0.09(+5.56%) |