Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.200 | 1.200 | 1.110 | 1.160 | 125,231 | -0.05(-4.26%) |
May 27, 2022 | 1.131 | 1.266 | 1.131 | 1.212 | 13,563 | +0.01(+0.97%) |
May 26, 2022 | 1.120 | 1.270 | 1.120 | 1.200 | 50,058 | -0.01(-0.83%) |
May 25, 2022 | 1.190 | 1.230 | 1.180 | 1.210 | 9,990 | +0.05(+4.31%) |
May 24, 2022 | 1.190 | 1.250 | 1.133 | 1.160 | 46,160 | -0.08(-6.45%) |
May 23, 2022 | 1.190 | 1.240 | 1.190 | 1.240 | 19,725 | +0.04(+3.33%) |
May 20, 2022 | 1.240 | 1.245 | 1.190 | 1.200 | 19,286 | -0.06(-4.76%) |
May 19, 2022 | 1.210 | 1.260 | 1.150 | 1.260 | 63,456 | +0.03(+2.44%) |
May 18, 2022 | 1.250 | 1.260 | 1.180 | 1.230 | 100,600 | -0.01(-0.81%) |
May 17, 2022 | 0.9400 | 1.319 | 0.9400 | 1.240 | 936,713 | +0.33(+36.88%) |
May 16, 2022 | 0.8700 | 0.9137 | 0.8301 | 0.9059 | 119,514 | +0.04(+4.10%) |
May 13, 2022 | 0.8700 | 0.9697 | 0.8700 | 0.8702 | 132,984 | +0.00(+0.02%) |
May 12, 2022 | 0.9900 | 1.000 | 0.8334 | 0.8700 | 69,672 | -0.11(-11.22%) |
May 11, 2022 | 1.000 | 1.067 | 0.9800 | 0.9800 | 17,401 | -0.02(-2.00%) |
May 10, 2022 | 1.000 | 1.065 | 1.000 | 1.000 | 28,964 | -0.01(-0.99%) |
May 09, 2022 | 1.000 | 1.019 | 1.000 | 1.010 | 22,184 | +0.00(+0.00%) |
May 06, 2022 | 1.000 | 1.030 | 1.000 | 1.010 | 26,809 | -0.01(-0.98%) |
May 05, 2022 | 1.050 | 1.050 | 1.000 | 1.020 | 60,524 | -0.03(-2.86%) |
May 04, 2022 | 1.100 | 1.150 | 1.020 | 1.050 | 24,581 | -0.04(-3.67%) |
May 03, 2022 | 1.110 | 1.129 | 1.060 | 1.090 | 68,056 | +0.03(+2.83%) |
May 02, 2022 | 1.110 | 1.150 | 1.060 | 1.060 | 22,603 | -0.08(-7.02%) |
Apr 29, 2022 | 1.210 | 1.210 | 1.110 | 1.140 | 13,909 | -0.05(-4.20%) |
Apr 28, 2022 | 1.160 | 1.218 | 1.133 | 1.190 | 21,642 | -0.04(-3.25%) |
Apr 27, 2022 | 1.210 | 1.270 | 1.170 | 1.230 | 49,519 | +0.02(+1.65%) |
Apr 26, 2022 | 1.260 | 1.260 | 1.190 | 1.210 | 16,128 | -0.06(-4.72%) |
Apr 25, 2022 | 1.200 | 1.294 | 1.170 | 1.270 | 9,829 | +0.05(+4.10%) |
Apr 22, 2022 | 1.270 | 1.310 | 1.220 | 1.220 | 42,689 | -0.09(-6.87%) |
Apr 21, 2022 | 1.340 | 1.365 | 1.260 | 1.310 | 47,191 | -0.04(-2.96%) |
Apr 20, 2022 | 1.390 | 1.390 | 1.320 | 1.350 | 11,495 | +0.00(+0.00%) |
Apr 19, 2022 | 1.400 | 1.400 | 1.320 | 1.350 | 36,824 | -0.02(-1.82%) |
Apr 18, 2022 | 1.400 | 1.400 | 1.370 | 1.375 | 10,978 | -0.02(-1.79%) |
Apr 14, 2022 | 1.400 | 1.480 | 1.370 | 1.400 | 44,293 | -0.02(-1.41%) |
Apr 13, 2022 | 1.390 | 1.488 | 1.385 | 1.420 | 19,377 | +0.00(+0.00%) |
Apr 12, 2022 | 1.390 | 1.540 | 1.390 | 1.420 | 32,253 | +0.01(+0.71%) |
Apr 11, 2022 | 1.490 | 1.510 | 1.410 | 1.410 | 62,429 | -0.14(-9.03%) |
Apr 08, 2022 | 1.500 | 1.555 | 1.500 | 1.550 | 18,232 | +0.03(+1.97%) |
Apr 07, 2022 | 1.630 | 1.630 | 1.490 | 1.520 | 57,613 | -0.04(-2.56%) |
Apr 06, 2022 | 1.640 | 1.690 | 1.500 | 1.560 | 34,326 | -0.12(-7.14%) |
Apr 05, 2022 | 1.680 | 1.680 | 1.590 | 1.680 | 35,477 | +0.09(+5.66%) |
Apr 04, 2022 | 1.650 | 1.650 | 1.530 | 1.590 | 79,644 | -0.05(-3.05%) |
Apr 01, 2022 | 1.700 | 1.720 | 1.590 | 1.640 | 30,452 | -0.07(-4.09%) |
Mar 31, 2022 | 1.830 | 1.830 | 1.710 | 1.710 | 46,030 | -0.17(-9.04%) |
Mar 30, 2022 | 1.850 | 1.880 | 1.750 | 1.880 | 40,233 | +0.06(+3.30%) |
Mar 29, 2022 | 1.800 | 1.840 | 1.770 | 1.820 | 23,410 | +0.04(+2.25%) |
Mar 28, 2022 | 1.740 | 1.829 | 1.650 | 1.780 | 49,314 | +0.05(+2.89%) |
Mar 25, 2022 | 1.720 | 1.750 | 1.620 | 1.730 | 45,263 | +0.04(+2.37%) |
Mar 24, 2022 | 1.660 | 1.700 | 1.655 | 1.690 | 10,666 | +0.03(+1.81%) |
Mar 23, 2022 | 1.770 | 1.800 | 1.660 | 1.660 | 21,182 | -0.08(-4.60%) |
Mar 22, 2022 | 1.580 | 1.740 | 1.580 | 1.740 | 27,080 | +0.14(+8.75%) |
Mar 21, 2022 | 1.570 | 1.650 | 1.570 | 1.600 | 26,493 | -0.03(-1.84%) |
Mar 18, 2022 | 1.560 | 1.660 | 1.540 | 1.630 | 72,691 | +0.06(+3.82%) |
Mar 17, 2022 | 1.500 | 1.580 | 1.480 | 1.570 | 32,476 | +0.07(+4.67%) |
Mar 16, 2022 | 1.480 | 1.551 | 1.460 | 1.500 | 50,567 | -0.03(-1.96%) |
Mar 15, 2022 | 1.550 | 1.550 | 1.480 | 1.530 | 52,079 | -0.02(-1.29%) |
Mar 14, 2022 | 1.540 | 1.600 | 1.540 | 1.550 | 17,629 | -0.07(-4.32%) |
Mar 11, 2022 | 1.710 | 1.710 | 1.595 | 1.620 | 44,435 | +0.03(+1.57%) |
Mar 10, 2022 | 1.600 | 1.640 | 1.530 | 1.595 | 36,867 | -0.05(-3.33%) |
Mar 09, 2022 | 1.820 | 1.820 | 1.540 | 1.650 | 65,620 | +0.14(+9.27%) |
Mar 08, 2022 | 1.560 | 1.590 | 1.500 | 1.510 | 58,739 | -0.03(-1.95%) |
Mar 07, 2022 | 1.510 | 1.600 | 1.510 | 1.540 | 55,997 | +0.03(+1.99%) |
Mar 04, 2022 | 1.570 | 1.590 | 1.510 | 1.510 | 15,557 | -0.06(-3.81%) |
Mar 03, 2022 | 1.570 | 1.600 | 1.520 | 1.570 | 31,091 | +0.02(+1.28%) |
Mar 02, 2022 | 1.550 | 1.640 | 1.510 | 1.550 | 14,369 | -0.02(-1.27%) |