Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9999 | 1.020 | 0.9330 | 0.9973 | 94,430 | -0.01(-1.26%) |
May 27, 2022 | 0.9400 | 1.010 | 0.9301 | 1.010 | 26,342 | +0.06(+5.99%) |
May 26, 2022 | 0.9900 | 1.060 | 0.9285 | 0.9529 | 35,277 | -0.03(-3.50%) |
May 25, 2022 | 1.020 | 1.020 | 0.9700 | 0.9875 | 13,944 | -0.01(-1.25%) |
May 24, 2022 | 1.030 | 1.060 | 1.000 | 1.000 | 80,394 | -0.05(-4.76%) |
May 23, 2022 | 1.010 | 1.070 | 0.9760 | 1.050 | 27,760 | +0.09(+9.00%) |
May 20, 2022 | 1.011 | 1.011 | 0.9162 | 0.9633 | 104,448 | -0.06(-5.56%) |
May 19, 2022 | 1.010 | 1.040 | 1.010 | 1.020 | 8,255 | -0.04(-3.77%) |
May 18, 2022 | 1.070 | 1.108 | 1.050 | 1.060 | 15,583 | -0.04(-3.64%) |
May 17, 2022 | 1.240 | 1.240 | 1.060 | 1.100 | 26,203 | +0.02(+1.85%) |
May 16, 2022 | 1.080 | 1.120 | 1.080 | 1.080 | 53,659 | -0.02(-1.82%) |
May 13, 2022 | 1.020 | 1.100 | 0.9720 | 1.100 | 34,606 | +0.14(+14.52%) |
May 12, 2022 | 0.9900 | 1.020 | 0.9120 | 0.9605 | 180,031 | -0.04(-4.01%) |
May 11, 2022 | 0.9580 | 1.020 | 0.9202 | 1.001 | 69,638 | +0.04(+4.21%) |
May 10, 2022 | 1.090 | 1.090 | 0.9200 | 0.9602 | 131,041 | -0.07(-7.23%) |
May 09, 2022 | 1.090 | 1.112 | 1.035 | 1.035 | 136,047 | -0.05(-4.61%) |
May 06, 2022 | 1.120 | 1.120 | 1.085 | 1.085 | 77,329 | -0.04(-3.98%) |
May 05, 2022 | 1.130 | 1.160 | 1.120 | 1.130 | 127,755 | -0.02(-1.31%) |
May 04, 2022 | 1.149 | 1.150 | 1.090 | 1.145 | 151,490 | +0.02(+2.23%) |
May 03, 2022 | 1.200 | 1.200 | 1.080 | 1.120 | 55,374 | -0.03(-2.61%) |
May 02, 2022 | 1.100 | 1.170 | 1.060 | 1.150 | 375,287 | +0.05(+4.55%) |
Apr 29, 2022 | 1.100 | 1.109 | 1.070 | 1.100 | 51,089 | -0.01(-0.99%) |
Apr 28, 2022 | 1.200 | 1.250 | 1.110 | 1.111 | 195,888 | +0.00(+0.09%) |
Apr 27, 2022 | 1.090 | 1.270 | 1.070 | 1.110 | 461,200 | +0.04(+3.74%) |
Apr 26, 2022 | 1.130 | 1.140 | 1.070 | 1.070 | 30,809 | -0.09(-7.76%) |
Apr 25, 2022 | 1.130 | 1.160 | 1.116 | 1.160 | 7,115 | +0.00(+0.43%) |
Apr 22, 2022 | 1.130 | 1.170 | 1.100 | 1.155 | 110,638 | +0.04(+4.05%) |
Apr 21, 2022 | 1.220 | 1.220 | 1.090 | 1.110 | 22,832 | -0.08(-7.11%) |
Apr 20, 2022 | 1.180 | 1.220 | 1.150 | 1.195 | 27,927 | +0.01(+0.42%) |
Apr 19, 2022 | 1.210 | 1.220 | 1.170 | 1.190 | 13,081 | -0.02(-1.65%) |
Apr 18, 2022 | 1.200 | 1.260 | 1.150 | 1.210 | 83,342 | -0.03(-2.42%) |
Apr 14, 2022 | 1.210 | 1.280 | 1.089 | 1.240 | 170,352 | +0.01(+0.82%) |
Apr 13, 2022 | 1.250 | 1.280 | 1.190 | 1.230 | 83,749 | +0.01(+0.81%) |
Apr 12, 2022 | 1.200 | 1.320 | 1.200 | 1.220 | 76,660 | +0.00(+0.00%) |
Apr 11, 2022 | 1.250 | 1.300 | 1.210 | 1.220 | 148,893 | -0.09(-6.87%) |
Apr 08, 2022 | 1.220 | 1.590 | 1.140 | 1.310 | 1,710,143 | +0.11(+9.17%) |
Apr 07, 2022 | 1.200 | 1.210 | 1.130 | 1.200 | 201,810 | -0.02(-1.64%) |
Apr 06, 2022 | 1.230 | 1.230 | 1.190 | 1.220 | 23,302 | -0.03(-2.40%) |
Apr 05, 2022 | 1.230 | 1.320 | 1.220 | 1.250 | 34,912 | -0.01(-0.79%) |
Apr 04, 2022 | 1.300 | 1.310 | 1.255 | 1.260 | 33,925 | -0.02(-1.56%) |
Apr 01, 2022 | 1.300 | 1.320 | 1.280 | 1.280 | 44,408 | +0.00(+0.01%) |
Mar 31, 2022 | 1.260 | 1.330 | 1.260 | 1.280 | 49,004 | +0.02(+1.58%) |
Mar 30, 2022 | 1.280 | 1.341 | 1.240 | 1.260 | 49,172 | -0.03(-2.33%) |
Mar 29, 2022 | 1.329 | 1.330 | 1.250 | 1.290 | 37,554 | -0.01(-0.77%) |
Mar 28, 2022 | 1.370 | 1.370 | 1.300 | 1.300 | 45,291 | -0.02(-1.52%) |
Mar 25, 2022 | 1.350 | 1.370 | 1.320 | 1.320 | 28,000 | -0.02(-1.86%) |
Mar 24, 2022 | 1.330 | 1.360 | 1.320 | 1.345 | 36,146 | +0.00(+0.37%) |
Mar 23, 2022 | 1.350 | 1.376 | 1.323 | 1.340 | 32,987 | -0.00(-0.37%) |
Mar 22, 2022 | 1.350 | 1.370 | 1.320 | 1.345 | 132,061 | -0.00(-0.36%) |
Mar 21, 2022 | 1.340 | 1.370 | 1.330 | 1.350 | 40,444 | -0.02(-1.47%) |
Mar 18, 2022 | 1.330 | 1.370 | 1.330 | 1.370 | 39,103 | +0.03(+1.86%) |
Mar 17, 2022 | 1.375 | 1.400 | 1.340 | 1.345 | 53,749 | -0.02(-1.11%) |
Mar 16, 2022 | 1.336 | 1.420 | 1.336 | 1.360 | 17,038 | +0.03(+2.26%) |
Mar 15, 2022 | 1.260 | 1.350 | 1.235 | 1.330 | 90,086 | +0.07(+5.72%) |
Mar 14, 2022 | 1.340 | 1.340 | 1.200 | 1.258 | 94,021 | -0.10(-7.16%) |
Mar 11, 2022 | 1.400 | 1.400 | 1.326 | 1.355 | 92,610 | -0.02(-1.81%) |
Mar 10, 2022 | 1.391 | 1.410 | 1.240 | 1.380 | 110,909 | -0.01(-0.72%) |
Mar 09, 2022 | 1.390 | 1.460 | 1.300 | 1.390 | 136,433 | +0.11(+8.58%) |
Mar 08, 2022 | 1.440 | 1.440 | 1.280 | 1.280 | 167,674 | -0.10(-7.23%) |
Mar 07, 2022 | 1.410 | 1.410 | 1.340 | 1.380 | 95,620 | -0.07(-4.83%) |
Mar 04, 2022 | 1.500 | 1.580 | 1.360 | 1.450 | 168,310 | -0.08(-5.23%) |
Mar 03, 2022 | 1.621 | 1.621 | 1.475 | 1.530 | 131,309 | -0.07(-4.38%) |
Mar 02, 2022 | 1.655 | 1.690 | 1.594 | 1.600 | 20,578 | -0.05(-3.03%) |