Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.090 | 1.110 | 1.080 | 1.100 | 464,919 | +0.00(+0.00%) |
May 30, 2022 | 1.100 | 1.100 | 1.080 | 1.100 | 320,728 | +0.03(+2.80%) |
May 27, 2022 | 1.050 | 1.080 | 1.040 | 1.070 | 494,819 | +0.04(+3.88%) |
May 26, 2022 | 1.040 | 1.070 | 1.020 | 1.030 | 391,880 | -0.02(-1.90%) |
May 25, 2022 | 1.090 | 1.090 | 1.015 | 1.050 | 611,166 | -0.01(-0.94%) |
May 24, 2022 | 1.070 | 1.120 | 1.060 | 1.060 | 618,196 | +0.03(+2.91%) |
May 20, 2022 | 1.030 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 1.020 | 1.070 | 1.000 | 1.030 | 580,911 | +0.03(+3.00%) |
May 18, 2022 | 1.070 | 1.080 | 0.9800 | 1.000 | 441,366 | -0.07(-6.54%) |
May 17, 2022 | 1.040 | 1.110 | 1.020 | 1.070 | 798,538 | +0.05(+4.90%) |
May 16, 2022 | 1.000 | 1.030 | 0.9800 | 1.020 | 1,124,744 | +0.02(+2.00%) |
May 13, 2022 | 0.9700 | 1.050 | 0.9600 | 1.000 | 1,946,223 | +0.07(+7.53%) |
May 12, 2022 | 1.060 | 1.060 | 0.8850 | 0.9300 | 4,212,713 | -0.18(-16.22%) |
May 11, 2022 | 1.100 | 1.130 | 1.085 | 1.110 | 945,433 | +0.04(+3.74%) |
May 10, 2022 | 1.180 | 1.180 | 1.040 | 1.070 | 2,911,600 | -0.12(-10.08%) |
May 09, 2022 | 1.230 | 1.240 | 1.110 | 1.190 | 2,088,017 | -0.09(-7.03%) |
May 06, 2022 | 1.310 | 1.320 | 1.220 | 1.280 | 1,266,647 | -0.03(-2.29%) |
May 05, 2022 | 1.380 | 1.380 | 1.310 | 1.310 | 817,631 | -0.08(-5.76%) |
May 04, 2022 | 1.390 | 1.390 | 1.370 | 1.390 | 784,668 | +0.00(+0.00%) |
May 03, 2022 | 1.380 | 1.400 | 1.360 | 1.390 | 1,003,798 | +0.00(+0.00%) |
May 02, 2022 | 1.380 | 1.390 | 1.360 | 1.390 | 456,869 | +0.00(+0.00%) |
Apr 29, 2022 | 1.390 | 1.400 | 1.360 | 1.390 | 893,806 | +0.01(+0.72%) |
Apr 28, 2022 | 1.390 | 1.390 | 1.370 | 1.380 | 271,198 | +0.00(+0.00%) |
Apr 27, 2022 | 1.400 | 1.400 | 1.350 | 1.380 | 2,370,077 | +0.01(+0.73%) |
Apr 26, 2022 | 1.380 | 1.430 | 1.370 | 1.370 | 3,677,426 | +0.00(+0.00%) |
Apr 25, 2022 | 1.340 | 1.370 | 1.310 | 1.370 | 2,204,728 | +0.00(+0.00%) |
Apr 22, 2022 | 1.340 | 1.385 | 1.320 | 1.370 | 1,333,061 | +0.01(+0.74%) |
Apr 21, 2022 | 1.400 | 1.410 | 1.350 | 1.360 | 3,368,973 | -0.06(-4.23%) |
Apr 20, 2022 | 1.360 | 1.455 | 1.280 | 1.420 | 8,075,587 | +0.08(+5.97%) |
Apr 19, 2022 | 1.140 | 1.390 | 1.130 | 1.340 | 9,006,063 | +0.21(+18.58%) |
Apr 18, 2022 | 1.140 | 1.140 | 1.120 | 1.130 | 304,256 | +0.00(+0.00%) |
Apr 14, 2022 | 1.130 | 0 | -0.02(-1.74%) | |||
Apr 13, 2022 | 1.150 | 1.170 | 1.140 | 1.150 | 969,004 | +0.00(+0.00%) |
Apr 12, 2022 | 1.170 | 1.170 | 1.140 | 1.150 | 263,354 | -0.02(-1.71%) |
Apr 11, 2022 | 1.150 | 1.200 | 1.140 | 1.170 | 1,285,748 | +0.02(+1.74%) |
Apr 08, 2022 | 1.130 | 1.170 | 1.120 | 1.150 | 1,542,752 | +0.03(+2.68%) |
Apr 07, 2022 | 1.120 | 1.130 | 1.090 | 1.120 | 602,583 | +0.00(+0.00%) |
Apr 06, 2022 | 1.140 | 1.140 | 1.100 | 1.120 | 721,105 | -0.02(-1.75%) |
Apr 05, 2022 | 1.160 | 1.160 | 1.140 | 1.140 | 1,692,031 | -0.01(-0.87%) |
Apr 04, 2022 | 1.150 | 1.170 | 1.130 | 1.150 | 1,820,406 | +0.00(+0.00%) |
Apr 01, 2022 | 1.150 | 1.170 | 1.130 | 1.150 | 1,156,995 | -0.02(-1.71%) |
Mar 31, 2022 | 1.170 | 1.180 | 1.090 | 1.170 | 4,094,606 | -0.01(-0.85%) |
Mar 30, 2022 | 1.180 | 1.190 | 1.160 | 1.180 | 989,545 | -0.02(-1.67%) |
Mar 29, 2022 | 1.130 | 1.200 | 1.120 | 1.200 | 2,205,454 | +0.05(+4.35%) |
Mar 28, 2022 | 1.120 | 1.160 | 1.100 | 1.150 | 897,805 | +0.03(+2.68%) |
Mar 25, 2022 | 1.120 | 1.120 | 1.110 | 1.120 | 171,496 | -0.01(-0.88%) |
Mar 24, 2022 | 1.150 | 1.150 | 1.110 | 1.130 | 413,304 | -0.02(-1.74%) |
Mar 23, 2022 | 1.130 | 1.150 | 1.100 | 1.150 | 1,325,861 | +0.02(+1.77%) |
Mar 22, 2022 | 1.120 | 1.150 | 1.105 | 1.130 | 1,109,741 | -0.02(-1.74%) |
Mar 21, 2022 | 1.080 | 1.180 | 1.050 | 1.150 | 3,141,246 | +0.07(+6.48%) |
Mar 18, 2022 | 1.090 | 1.090 | 1.060 | 1.080 | 724,054 | +0.00(+0.00%) |
Mar 17, 2022 | 1.080 | 1.110 | 1.070 | 1.080 | 816,291 | -0.02(-1.82%) |
Mar 16, 2022 | 1.130 | 1.140 | 1.080 | 1.100 | 394,657 | +0.00(+0.00%) |
Mar 15, 2022 | 1.080 | 1.150 | 1.040 | 1.100 | 2,023,925 | +0.01(+0.92%) |
Mar 14, 2022 | 1.160 | 1.170 | 1.090 | 1.090 | 702,315 | -0.10(-8.40%) |
Mar 11, 2022 | 1.170 | 1.210 | 1.140 | 1.190 | 1,374,766 | +0.01(+0.85%) |
Mar 10, 2022 | 1.080 | 1.200 | 1.070 | 1.180 | 4,611,282 | +0.10(+9.26%) |
Mar 09, 2022 | 1.130 | 1.130 | 1.060 | 1.080 | 955,473 | -0.03(-3.14%) |
Mar 08, 2022 | 1.140 | 1.140 | 1.100 | 1.115 | 1,432,235 | -0.01(-1.33%) |
Mar 07, 2022 | 1.130 | 1.150 | 1.110 | 1.130 | 2,208,771 | +0.02(+1.80%) |
Mar 04, 2022 | 1.110 | 1.120 | 1.080 | 1.110 | 897,597 | +0.00(+0.00%) |
Mar 03, 2022 | 1.100 | 1.130 | 1.090 | 1.110 | 392,319 | +0.01(+0.91%) |
Mar 02, 2022 | 1.130 | 1.130 | 1.060 | 1.100 | 1,149,460 | -0.02(-1.79%) |