Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.183 | 1.368 | 1.169 | 1.322 | 2,592,881 | +0.11(+9.44%) |
May 27, 2022 | 1.094 | 1.221 | 1.094 | 1.208 | 879,347 | +0.09(+8.33%) |
May 26, 2022 | 1.170 | 1.263 | 1.009 | 1.115 | 2,102,356 | -0.09(-7.37%) |
May 25, 2022 | 1.204 | 1.252 | 1.102 | 1.204 | 1,040,835 | -0.06(-4.68%) |
May 24, 2022 | 1.246 | 1.352 | 1.204 | 1.263 | 1,578,590 | -0.27(-17.86%) |
May 23, 2022 | 1.402 | 1.605 | 1.390 | 1.537 | 2,255,628 | +0.14(+9.64%) |
May 20, 2022 | 1.406 | 1.432 | 1.377 | 1.402 | 692,233 | -0.01(-0.60%) |
May 19, 2022 | 1.330 | 1.432 | 1.318 | 1.411 | 630,888 | +0.06(+4.38%) |
May 18, 2022 | 1.313 | 1.390 | 1.313 | 1.352 | 633,767 | +0.01(+0.63%) |
May 17, 2022 | 1.275 | 1.394 | 1.275 | 1.343 | 871,943 | +0.13(+10.42%) |
May 16, 2022 | 1.225 | 1.280 | 1.161 | 1.216 | 813,425 | +0.08(+7.06%) |
May 13, 2022 | 1.183 | 1.221 | 1.123 | 1.136 | 563,643 | -0.02(-1.47%) |
May 12, 2022 | 1.073 | 1.195 | 1.043 | 1.153 | 491,432 | +0.08(+7.48%) |
May 11, 2022 | 1.157 | 1.178 | 1.056 | 1.073 | 511,347 | -0.05(-4.15%) |
May 10, 2022 | 1.191 | 1.223 | 1.102 | 1.119 | 654,745 | -0.06(-5.36%) |
May 09, 2022 | 1.259 | 1.267 | 1.170 | 1.183 | 371,973 | -0.09(-7.29%) |
May 06, 2022 | 1.322 | 1.343 | 1.271 | 1.275 | 291,063 | -0.07(-5.33%) |
May 05, 2022 | 1.352 | 1.402 | 1.309 | 1.347 | 332,108 | -0.04(-3.04%) |
May 04, 2022 | 1.398 | 1.415 | 1.339 | 1.390 | 549,436 | -0.06(-4.08%) |
May 03, 2022 | 1.423 | 1.474 | 1.385 | 1.449 | 548,513 | +0.03(+1.78%) |
May 02, 2022 | 1.347 | 1.423 | 1.343 | 1.423 | 411,007 | +0.08(+6.31%) |
Apr 29, 2022 | 1.390 | 1.446 | 1.335 | 1.339 | 1,020,989 | -0.02(-1.25%) |
Apr 28, 2022 | 1.347 | 1.406 | 1.284 | 1.356 | 719,294 | +0.05(+3.55%) |
Apr 27, 2022 | 1.199 | 1.318 | 1.170 | 1.309 | 777,109 | +0.10(+8.39%) |
Apr 26, 2022 | 1.301 | 1.330 | 1.183 | 1.208 | 1,669,915 | -0.19(-13.86%) |
Apr 25, 2022 | 1.136 | 1.419 | 1.085 | 1.402 | 12,929,374 | +0.41(+40.68%) |
Apr 22, 2022 | 1.031 | 1.069 | 0.9841 | 0.9967 | 768,095 | -0.02(-2.08%) |
Apr 21, 2022 | 1.014 | 1.119 | 1.009 | 1.018 | 215,292 | -0.01(-0.82%) |
Apr 20, 2022 | 0.9967 | 1.067 | 0.9967 | 1.026 | 211,922 | +0.03(+2.53%) |
Apr 19, 2022 | 1.035 | 1.093 | 0.9798 | 1.001 | 233,641 | -0.05(-5.20%) |
Apr 18, 2022 | 1.111 | 1.123 | 1.039 | 1.056 | 193,921 | -0.07(-6.37%) |
Apr 14, 2022 | 1.035 | 1.140 | 1.035 | 1.128 | 196,918 | +0.07(+6.80%) |
Apr 13, 2022 | 1.012 | 1.088 | 1.012 | 1.056 | 113,761 | +0.05(+5.49%) |
Apr 12, 2022 | 0.9925 | 1.111 | 0.9925 | 1.001 | 334,338 | +0.00(+0.42%) |
Apr 11, 2022 | 1.014 | 1.064 | 0.9820 | 0.9967 | 159,922 | -0.02(-1.67%) |
Apr 08, 2022 | 1.052 | 1.094 | 1.014 | 1.014 | 180,323 | -0.01(-1.23%) |
Apr 07, 2022 | 1.047 | 1.123 | 1.014 | 1.026 | 221,138 | -0.03(-2.41%) |
Apr 06, 2022 | 1.056 | 1.123 | 1.035 | 1.052 | 282,985 | -0.02(-1.58%) |
Apr 05, 2022 | 1.090 | 1.166 | 1.064 | 1.069 | 283,908 | -0.05(-4.17%) |
Apr 04, 2022 | 1.128 | 1.174 | 1.107 | 1.115 | 247,429 | +0.00(+0.38%) |
Apr 01, 2022 | 1.128 | 1.151 | 1.102 | 1.111 | 185,650 | +0.02(+1.54%) |
Mar 31, 2022 | 1.115 | 1.142 | 1.039 | 1.094 | 558,836 | -0.05(-4.07%) |
Mar 30, 2022 | 1.107 | 1.176 | 1.107 | 1.140 | 228,925 | +0.01(+0.75%) |
Mar 29, 2022 | 1.136 | 1.195 | 1.132 | 1.132 | 199,589 | -0.00(-0.37%) |
Mar 28, 2022 | 1.098 | 1.183 | 1.081 | 1.136 | 346,762 | +0.05(+4.67%) |
Mar 25, 2022 | 1.111 | 1.178 | 1.085 | 1.085 | 246,943 | -0.07(-5.86%) |
Mar 24, 2022 | 1.153 | 1.178 | 1.107 | 1.153 | 247,843 | +0.01(+0.74%) |
Mar 23, 2022 | 1.039 | 1.183 | 1.039 | 1.145 | 349,960 | +0.07(+6.69%) |
Mar 22, 2022 | 1.064 | 1.094 | 1.035 | 1.073 | 234,527 | +0.05(+4.53%) |
Mar 21, 2022 | 1.014 | 1.052 | 0.9756 | 1.026 | 382,282 | +0.01(+0.83%) |
Mar 18, 2022 | 0.8827 | 1.119 | 0.8827 | 1.018 | 747,880 | +0.14(+15.87%) |
Mar 17, 2022 | 0.9123 | 0.9334 | 0.8658 | 0.8785 | 485,347 | +0.02(+1.96%) |
Mar 16, 2022 | 0.8912 | 0.9630 | 0.8447 | 0.8616 | 715,087 | +0.04(+4.62%) |
Mar 15, 2022 | 0.8447 | 0.9165 | 0.8236 | 0.8236 | 615,934 | -0.02(-2.50%) |
Mar 14, 2022 | 1.123 | 1.132 | 0.8362 | 0.8447 | 1,125,678 | -0.28(-24.81%) |
Mar 11, 2022 | 1.140 | 1.216 | 1.119 | 1.123 | 512,471 | -0.14(-11.33%) |
Mar 10, 2022 | 1.233 | 1.313 | 1.225 | 1.267 | 252,174 | -0.02(-1.32%) |
Mar 09, 2022 | 1.292 | 1.313 | 1.225 | 1.284 | 181,694 | +0.04(+3.40%) |
Mar 08, 2022 | 1.305 | 1.330 | 1.216 | 1.242 | 264,138 | -0.07(-5.47%) |
Mar 07, 2022 | 1.318 | 1.360 | 1.292 | 1.313 | 161,327 | -0.04(-3.11%) |
Mar 04, 2022 | 1.313 | 1.377 | 1.309 | 1.356 | 99,832 | +0.00(+0.00%) |
Mar 03, 2022 | 1.415 | 1.449 | 1.330 | 1.356 | 118,544 | -0.09(-6.14%) |
Mar 02, 2022 | 1.402 | 1.554 | 1.373 | 1.444 | 234,042 | +0.03(+2.40%) |