Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9800 | 1.027 | 0.9301 | 0.9800 | 72,552 | -0.02(-1.80%) |
May 27, 2022 | 0.9900 | 1.010 | 0.9300 | 0.9980 | 30,175 | +0.05(+5.05%) |
May 26, 2022 | 1.040 | 1.060 | 0.9500 | 0.9500 | 97,603 | -0.04(-3.99%) |
May 25, 2022 | 0.9200 | 1.040 | 0.9200 | 0.9895 | 58,981 | +0.05(+5.85%) |
May 24, 2022 | 1.090 | 1.090 | 0.9300 | 0.9348 | 210,528 | -0.16(-14.24%) |
May 23, 2022 | 1.180 | 1.180 | 1.090 | 1.090 | 15,880 | -0.07(-6.03%) |
May 20, 2022 | 1.170 | 1.170 | 1.070 | 1.160 | 34,664 | +0.01(+0.87%) |
May 19, 2022 | 1.150 | 1.170 | 1.140 | 1.150 | 32,830 | +0.05(+4.55%) |
May 18, 2022 | 1.060 | 1.130 | 1.060 | 1.100 | 7,755 | +0.03(+2.80%) |
May 17, 2022 | 1.060 | 1.110 | 1.000 | 1.070 | 80,267 | +0.06(+5.94%) |
May 16, 2022 | 1.024 | 1.091 | 1.000 | 1.010 | 34,605 | +0.01(+1.00%) |
May 13, 2022 | 1.030 | 1.115 | 0.9800 | 1.000 | 75,571 | -0.07(-6.54%) |
May 12, 2022 | 1.070 | 1.120 | 1.036 | 1.070 | 20,038 | -0.01(-0.93%) |
May 11, 2022 | 1.170 | 1.170 | 1.071 | 1.080 | 110,137 | -0.08(-6.90%) |
May 10, 2022 | 1.285 | 1.285 | 1.100 | 1.160 | 105,054 | +0.03(+2.65%) |
May 09, 2022 | 1.200 | 1.310 | 1.130 | 1.130 | 170,139 | -0.11(-8.87%) |
May 06, 2022 | 1.370 | 1.370 | 1.210 | 1.240 | 237,212 | -0.10(-7.46%) |
May 05, 2022 | 1.360 | 1.410 | 1.310 | 1.340 | 43,040 | -0.06(-4.29%) |
May 04, 2022 | 1.330 | 1.420 | 1.320 | 1.400 | 21,435 | +0.03(+2.19%) |
May 03, 2022 | 1.350 | 1.400 | 1.320 | 1.370 | 45,098 | +0.06(+4.58%) |
May 02, 2022 | 1.260 | 1.350 | 1.260 | 1.310 | 26,002 | +0.02(+1.55%) |
Apr 29, 2022 | 1.350 | 1.398 | 1.265 | 1.290 | 49,569 | -0.08(-6.18%) |
Apr 28, 2022 | 1.410 | 1.413 | 1.220 | 1.375 | 198,284 | +0.00(+0.36%) |
Apr 27, 2022 | 1.450 | 1.460 | 1.370 | 1.370 | 26,804 | -0.10(-6.80%) |
Apr 26, 2022 | 1.484 | 1.549 | 1.440 | 1.470 | 15,866 | -0.03(-2.00%) |
Apr 25, 2022 | 1.470 | 1.515 | 1.420 | 1.500 | 16,717 | +0.04(+2.74%) |
Apr 22, 2022 | 1.570 | 1.584 | 1.390 | 1.460 | 68,566 | -0.09(-5.81%) |
Apr 21, 2022 | 1.615 | 1.615 | 1.540 | 1.550 | 49,511 | -0.02(-1.59%) |
Apr 20, 2022 | 1.610 | 1.630 | 1.560 | 1.575 | 38,997 | -0.05(-3.37%) |
Apr 19, 2022 | 1.560 | 1.650 | 1.560 | 1.630 | 69,288 | +0.05(+3.16%) |
Apr 18, 2022 | 1.710 | 1.735 | 1.560 | 1.580 | 141,384 | -0.16(-9.20%) |
Apr 14, 2022 | 1.820 | 1.820 | 1.710 | 1.740 | 55,188 | -0.09(-4.92%) |
Apr 13, 2022 | 1.863 | 1.903 | 1.800 | 1.830 | 33,177 | -0.01(-0.54%) |
Apr 12, 2022 | 1.858 | 1.920 | 1.801 | 1.840 | 30,155 | +0.01(+0.55%) |
Apr 11, 2022 | 1.800 | 1.850 | 1.720 | 1.830 | 13,647 | +0.02(+1.16%) |
Apr 08, 2022 | 1.700 | 1.823 | 1.700 | 1.809 | 15,068 | +0.02(+1.07%) |
Apr 07, 2022 | 1.800 | 1.800 | 1.710 | 1.790 | 22,052 | +0.03(+1.70%) |
Apr 06, 2022 | 1.779 | 1.890 | 1.717 | 1.760 | 10,482 | -0.03(-1.68%) |
Apr 05, 2022 | 1.952 | 1.952 | 1.790 | 1.790 | 31,121 | -0.07(-3.76%) |
Apr 04, 2022 | 1.740 | 1.980 | 1.740 | 1.860 | 23,419 | +0.06(+3.33%) |
Apr 01, 2022 | 1.710 | 1.840 | 1.710 | 1.800 | 15,435 | +0.04(+2.27%) |
Mar 31, 2022 | 1.850 | 1.850 | 1.720 | 1.760 | 40,201 | -0.09(-4.83%) |
Mar 30, 2022 | 1.900 | 1.980 | 1.790 | 1.849 | 22,788 | -0.08(-4.18%) |
Mar 29, 2022 | 1.840 | 1.980 | 1.800 | 1.930 | 108,280 | +0.09(+4.89%) |
Mar 28, 2022 | 1.950 | 1.970 | 1.780 | 1.840 | 30,455 | -0.14(-7.07%) |
Mar 25, 2022 | 1.940 | 1.980 | 1.870 | 1.980 | 67,775 | +0.10(+5.32%) |
Mar 24, 2022 | 1.710 | 1.900 | 1.710 | 1.880 | 35,566 | +0.15(+8.67%) |
Mar 23, 2022 | 1.630 | 1.750 | 1.595 | 1.730 | 97,527 | +0.04(+2.37%) |
Mar 22, 2022 | 1.700 | 1.703 | 1.620 | 1.690 | 20,423 | +0.03(+1.81%) |
Mar 21, 2022 | 1.720 | 1.720 | 1.630 | 1.660 | 7,643 | -0.04(-2.35%) |
Mar 18, 2022 | 1.810 | 1.820 | 1.670 | 1.700 | 37,720 | -0.10(-5.56%) |
Mar 17, 2022 | 1.600 | 1.820 | 1.600 | 1.800 | 32,529 | +0.15(+9.09%) |
Mar 16, 2022 | 1.540 | 1.660 | 1.540 | 1.650 | 20,043 | +0.12(+7.84%) |
Mar 15, 2022 | 1.601 | 1.601 | 1.530 | 1.530 | 26,585 | -0.01(-0.65%) |
Mar 14, 2022 | 1.630 | 1.823 | 1.510 | 1.540 | 250,638 | -0.11(-6.67%) |
Mar 11, 2022 | 1.660 | 1.714 | 1.628 | 1.650 | 16,551 | -0.04(-2.37%) |
Mar 10, 2022 | 1.690 | 1.803 | 1.650 | 1.690 | 27,133 | -0.01(-0.59%) |
Mar 09, 2022 | 1.720 | 1.762 | 1.660 | 1.700 | 43,792 | +0.01(+0.59%) |
Mar 08, 2022 | 1.670 | 1.800 | 1.660 | 1.690 | 33,149 | -0.01(-0.59%) |
Mar 07, 2022 | 1.740 | 1.773 | 1.660 | 1.700 | 58,378 | -0.03(-1.73%) |
Mar 04, 2022 | 1.814 | 1.855 | 1.720 | 1.730 | 28,332 | -0.06(-3.35%) |
Mar 03, 2022 | 1.850 | 1.900 | 1.780 | 1.790 | 16,564 | -0.06(-3.24%) |
Mar 02, 2022 | 1.910 | 1.920 | 1.850 | 1.850 | 11,942 | -0.03(-1.60%) |