Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.200 | 1.250 | 1.150 | 1.210 | 110,796 | -0.04(-3.20%) |
May 27, 2022 | 1.180 | 1.280 | 1.140 | 1.250 | 125,785 | +0.07(+5.93%) |
May 26, 2022 | 1.200 | 1.239 | 1.170 | 1.180 | 55,813 | +0.00(+0.00%) |
May 25, 2022 | 1.080 | 1.230 | 1.070 | 1.180 | 91,310 | -0.05(-4.07%) |
May 24, 2022 | 1.250 | 1.400 | 1.170 | 1.230 | 395,014 | -0.07(-5.38%) |
May 23, 2022 | 1.180 | 1.330 | 1.140 | 1.300 | 231,669 | +0.14(+12.07%) |
May 20, 2022 | 1.240 | 1.240 | 1.100 | 1.160 | 115,096 | -0.06(-4.92%) |
May 19, 2022 | 1.130 | 1.220 | 1.108 | 1.220 | 61,275 | +0.09(+7.96%) |
May 18, 2022 | 1.130 | 1.180 | 1.100 | 1.130 | 110,982 | -0.02(-1.74%) |
May 17, 2022 | 1.260 | 1.280 | 1.140 | 1.150 | 241,515 | -0.09(-7.26%) |
May 16, 2022 | 1.200 | 1.260 | 1.160 | 1.240 | 120,328 | +0.04(+3.33%) |
May 13, 2022 | 1.060 | 1.210 | 1.050 | 1.200 | 173,297 | +0.16(+15.38%) |
May 12, 2022 | 1.050 | 1.100 | 1.000 | 1.040 | 161,966 | -0.01(-0.95%) |
May 11, 2022 | 1.150 | 1.150 | 1.000 | 1.050 | 119,648 | -0.11(-9.48%) |
May 10, 2022 | 1.060 | 1.160 | 1.054 | 1.160 | 252,369 | +0.11(+10.48%) |
May 09, 2022 | 1.120 | 1.121 | 1.000 | 1.050 | 209,176 | -0.07(-6.25%) |
May 06, 2022 | 1.110 | 1.190 | 1.060 | 1.120 | 178,212 | -0.02(-1.75%) |
May 05, 2022 | 1.260 | 1.320 | 1.110 | 1.140 | 240,453 | -0.09(-7.32%) |
May 04, 2022 | 1.270 | 1.319 | 1.140 | 1.230 | 92,564 | -0.03(-2.38%) |
May 03, 2022 | 1.240 | 1.280 | 1.190 | 1.260 | 88,461 | +0.02(+1.61%) |
May 02, 2022 | 1.280 | 1.280 | 1.200 | 1.240 | 138,284 | -0.05(-3.88%) |
Apr 29, 2022 | 1.250 | 1.300 | 1.250 | 1.290 | 76,920 | +0.04(+3.20%) |
Apr 28, 2022 | 1.330 | 1.390 | 1.170 | 1.250 | 217,017 | -0.07(-5.30%) |
Apr 27, 2022 | 1.260 | 1.330 | 1.250 | 1.320 | 135,541 | +0.03(+2.33%) |
Apr 26, 2022 | 1.390 | 1.428 | 1.242 | 1.290 | 257,150 | -0.08(-5.84%) |
Apr 25, 2022 | 1.320 | 1.400 | 1.290 | 1.370 | 84,370 | +0.07(+5.38%) |
Apr 22, 2022 | 1.330 | 1.350 | 1.260 | 1.300 | 168,374 | +0.01(+0.78%) |
Apr 21, 2022 | 1.410 | 1.509 | 1.270 | 1.290 | 246,079 | -0.14(-9.79%) |
Apr 20, 2022 | 1.500 | 1.530 | 1.370 | 1.430 | 158,577 | -0.04(-2.72%) |
Apr 19, 2022 | 1.370 | 1.470 | 1.350 | 1.470 | 202,899 | +0.11(+8.09%) |
Apr 18, 2022 | 1.360 | 1.410 | 1.340 | 1.360 | 241,955 | -0.06(-4.23%) |
Apr 14, 2022 | 1.480 | 1.530 | 1.310 | 1.420 | 318,723 | -0.06(-4.05%) |
Apr 13, 2022 | 1.480 | 1.555 | 1.430 | 1.480 | 270,066 | +0.01(+0.68%) |
Apr 12, 2022 | 1.600 | 1.650 | 1.462 | 1.470 | 283,932 | -0.13(-8.13%) |
Apr 11, 2022 | 1.730 | 1.730 | 1.600 | 1.600 | 296,785 | -0.15(-8.57%) |
Apr 08, 2022 | 1.790 | 1.820 | 1.720 | 1.750 | 202,946 | -0.07(-3.85%) |
Apr 07, 2022 | 1.790 | 1.850 | 1.760 | 1.820 | 140,097 | +0.03(+1.68%) |
Apr 06, 2022 | 1.860 | 1.860 | 1.710 | 1.790 | 230,085 | -0.04(-2.19%) |
Apr 05, 2022 | 1.890 | 1.940 | 1.810 | 1.830 | 120,784 | -0.08(-4.19%) |
Apr 04, 2022 | 1.900 | 1.942 | 1.850 | 1.910 | 210,648 | +0.02(+1.06%) |
Apr 01, 2022 | 1.830 | 1.890 | 1.790 | 1.890 | 212,017 | +0.14(+8.00%) |
Mar 31, 2022 | 1.890 | 1.975 | 1.750 | 1.750 | 290,437 | -0.15(-7.89%) |
Mar 30, 2022 | 1.990 | 2.079 | 1.860 | 1.900 | 260,498 | -0.07(-3.55%) |
Mar 29, 2022 | 1.930 | 2.030 | 1.930 | 1.970 | 265,660 | +0.02(+1.03%) |
Mar 28, 2022 | 2.050 | 2.090 | 1.920 | 1.950 | 313,660 | -0.08(-3.94%) |
Mar 25, 2022 | 2.050 | 2.050 | 1.880 | 2.030 | 519,202 | +0.01(+0.50%) |
Mar 24, 2022 | 2.160 | 2.183 | 1.980 | 2.020 | 306,457 | -0.01(-0.49%) |
Mar 23, 2022 | 1.930 | 2.130 | 1.861 | 2.030 | 515,546 | +0.13(+6.84%) |
Mar 22, 2022 | 1.800 | 2.000 | 1.790 | 1.900 | 420,717 | +0.09(+5.26%) |
Mar 21, 2022 | 1.810 | 1.880 | 1.700 | 1.805 | 599,584 | +0.12(+7.44%) |
Mar 18, 2022 | 1.750 | 1.830 | 1.645 | 1.680 | 700,020 | -0.09(-5.08%) |
Mar 17, 2022 | 1.890 | 1.960 | 1.700 | 1.770 | 642,886 | -0.21(-10.61%) |
Mar 16, 2022 | 2.000 | 2.050 | 1.920 | 1.980 | 407,343 | +0.01(+0.51%) |
Mar 15, 2022 | 1.800 | 2.000 | 1.770 | 1.970 | 268,039 | +0.17(+9.44%) |
Mar 14, 2022 | 2.130 | 2.130 | 1.770 | 1.800 | 660,572 | -0.30(-14.29%) |
Mar 11, 2022 | 2.220 | 2.220 | 2.030 | 2.100 | 407,596 | -0.06(-2.78%) |
Mar 10, 2022 | 2.300 | 2.350 | 2.090 | 2.160 | 432,332 | -0.13(-5.68%) |
Mar 09, 2022 | 2.190 | 2.350 | 2.090 | 2.290 | 621,877 | +0.23(+11.17%) |
Mar 08, 2022 | 2.190 | 2.210 | 1.950 | 2.060 | 576,110 | -0.09(-4.19%) |
Mar 07, 2022 | 2.040 | 2.280 | 2.010 | 2.150 | 770,864 | +0.15(+7.50%) |
Mar 04, 2022 | 2.120 | 2.210 | 1.910 | 2.000 | 1,019,795 | -0.12(-5.66%) |
Mar 03, 2022 | 2.170 | 2.300 | 2.030 | 2.120 | 2,291,268 | +0.15(+7.61%) |
Mar 02, 2022 | 2.010 | 2.200 | 1.930 | 1.970 | 4,530,933 | +0.17(+9.44%) |