Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.130 | 1.140 | 1.030 | 1.050 | 2,693,190 | -0.08(-7.08%) |
May 27, 2022 | 1.020 | 1.130 | 1.010 | 1.130 | 700,901 | +0.11(+10.78%) |
May 26, 2022 | 1.010 | 1.050 | 0.9893 | 1.020 | 987,550 | +0.01(+0.99%) |
May 25, 2022 | 0.9101 | 1.020 | 0.9101 | 1.010 | 280,342 | +0.03(+3.21%) |
May 24, 2022 | 0.9749 | 0.9886 | 0.8901 | 0.9786 | 406,207 | -0.02(-2.14%) |
May 23, 2022 | 1.040 | 1.050 | 0.9598 | 1.000 | 407,652 | -0.02(-1.96%) |
May 20, 2022 | 1.050 | 1.070 | 0.9695 | 1.020 | 547,625 | +0.00(+0.00%) |
May 19, 2022 | 0.9700 | 1.050 | 0.9500 | 1.020 | 882,744 | +0.06(+5.85%) |
May 18, 2022 | 0.9600 | 1.030 | 0.9575 | 0.9636 | 614,055 | -0.06(-5.53%) |
May 17, 2022 | 0.9700 | 1.020 | 0.9200 | 1.020 | 767,356 | +0.09(+9.37%) |
May 16, 2022 | 0.9700 | 1.040 | 0.9201 | 0.9326 | 768,806 | -0.07(-6.70%) |
May 13, 2022 | 0.9300 | 1.070 | 0.9100 | 0.9996 | 1,370,923 | +0.11(+12.31%) |
May 12, 2022 | 0.8065 | 0.9250 | 0.7800 | 0.8900 | 1,093,522 | +0.05(+5.73%) |
May 11, 2022 | 0.8300 | 0.9200 | 0.8100 | 0.8418 | 587,176 | -0.08(-8.60%) |
May 10, 2022 | 0.9000 | 0.9638 | 0.7902 | 0.9210 | 1,027,832 | +0.04(+4.19%) |
May 09, 2022 | 0.9400 | 0.9400 | 0.8700 | 0.8840 | 731,225 | -0.10(-9.80%) |
May 06, 2022 | 0.9900 | 1.010 | 0.9500 | 0.9800 | 457,460 | -0.03(-2.97%) |
May 05, 2022 | 1.100 | 1.100 | 0.9900 | 1.010 | 679,602 | -0.09(-8.18%) |
May 04, 2022 | 1.000 | 1.100 | 0.9603 | 1.100 | 1,497,954 | +0.09(+8.91%) |
May 03, 2022 | 1.030 | 1.060 | 0.9700 | 1.010 | 851,592 | -0.03(-2.88%) |
May 02, 2022 | 0.9700 | 1.060 | 0.9600 | 1.040 | 669,873 | +0.06(+5.97%) |
Apr 29, 2022 | 1.010 | 1.085 | 0.9700 | 0.9814 | 691,361 | -0.06(-5.63%) |
Apr 28, 2022 | 1.030 | 1.080 | 0.9700 | 1.040 | 1,720,454 | +0.02(+1.96%) |
Apr 27, 2022 | 1.020 | 1.050 | 0.9801 | 1.020 | 366,103 | -0.01(-0.97%) |
Apr 26, 2022 | 1.040 | 1.070 | 1.010 | 1.030 | 665,474 | -0.05(-4.63%) |
Apr 25, 2022 | 0.9944 | 1.100 | 0.9905 | 1.080 | 1,005,411 | +0.08(+8.00%) |
Apr 22, 2022 | 1.040 | 1.100 | 0.9854 | 1.000 | 496,886 | -0.04(-3.85%) |
Apr 21, 2022 | 1.100 | 1.135 | 1.000 | 1.040 | 756,141 | -0.05(-4.59%) |
Apr 20, 2022 | 1.150 | 1.150 | 1.070 | 1.090 | 568,912 | -0.06(-5.22%) |
Apr 19, 2022 | 1.070 | 1.180 | 1.070 | 1.150 | 1,364,421 | +0.07(+6.48%) |
Apr 18, 2022 | 1.140 | 1.160 | 1.070 | 1.080 | 939,718 | -0.09(-7.69%) |
Apr 14, 2022 | 1.270 | 1.270 | 1.160 | 1.170 | 494,386 | -0.06(-4.88%) |
Apr 13, 2022 | 1.160 | 1.250 | 1.160 | 1.230 | 718,718 | +0.05(+4.24%) |
Apr 12, 2022 | 1.230 | 1.290 | 1.130 | 1.180 | 588,239 | -0.01(-0.84%) |
Apr 11, 2022 | 1.120 | 1.215 | 1.095 | 1.190 | 402,966 | +0.05(+4.39%) |
Apr 08, 2022 | 1.240 | 1.240 | 1.130 | 1.140 | 671,449 | -0.13(-10.24%) |
Apr 07, 2022 | 1.270 | 1.315 | 1.225 | 1.270 | 681,406 | -0.03(-2.31%) |
Apr 06, 2022 | 1.340 | 1.350 | 1.230 | 1.300 | 930,632 | -0.07(-5.11%) |
Apr 05, 2022 | 1.411 | 1.432 | 1.323 | 1.370 | 897,153 | -0.07(-4.86%) |
Apr 04, 2022 | 1.410 | 1.450 | 1.370 | 1.440 | 1,046,645 | +0.07(+5.11%) |
Apr 01, 2022 | 1.310 | 1.400 | 1.310 | 1.370 | 875,418 | +0.05(+3.79%) |
Mar 31, 2022 | 1.350 | 1.460 | 1.310 | 1.320 | 2,911,682 | -0.03(-2.22%) |
Mar 30, 2022 | 1.470 | 1.485 | 1.350 | 1.350 | 900,302 | -0.12(-8.16%) |
Mar 29, 2022 | 1.350 | 1.475 | 1.330 | 1.470 | 1,085,453 | +0.16(+12.21%) |
Mar 28, 2022 | 1.240 | 1.315 | 1.240 | 1.310 | 738,785 | +0.05(+3.97%) |
Mar 25, 2022 | 1.350 | 1.350 | 1.210 | 1.260 | 771,397 | -0.09(-6.67%) |
Mar 24, 2022 | 1.350 | 1.380 | 1.300 | 1.350 | 849,632 | +0.00(+0.00%) |
Mar 23, 2022 | 1.340 | 1.425 | 1.280 | 1.350 | 1,490,916 | +0.00(+0.00%) |
Mar 22, 2022 | 1.240 | 1.390 | 1.220 | 1.350 | 1,934,130 | +0.12(+9.76%) |
Mar 21, 2022 | 1.300 | 1.410 | 1.230 | 1.230 | 3,018,983 | -0.07(-5.38%) |
Mar 18, 2022 | 1.210 | 1.360 | 1.210 | 1.300 | 3,203,839 | +0.04(+3.17%) |
Mar 17, 2022 | 1.100 | 1.310 | 1.050 | 1.260 | 2,238,901 | +0.16(+14.55%) |
Mar 16, 2022 | 0.9900 | 1.110 | 0.9750 | 1.100 | 1,653,743 | +0.17(+18.46%) |
Mar 15, 2022 | 0.8800 | 0.9399 | 0.8530 | 0.9286 | 900,910 | +0.07(+8.38%) |
Mar 14, 2022 | 0.9700 | 0.9749 | 0.8501 | 0.8568 | 826,970 | -0.10(-10.75%) |
Mar 11, 2022 | 1.050 | 1.079 | 0.9500 | 0.9600 | 1,218,379 | -0.06(-5.88%) |
Mar 10, 2022 | 1.070 | 1.000 | 1.020 | 748,707 | -0.10(-8.93%) | |
Mar 09, 2022 | 1.060 | 1.140 | 1.060 | 1.120 | 975,204 | +0.09(+8.74%) |
Mar 08, 2022 | 1.000 | 1.060 | 0.9800 | 1.030 | 1,366,375 | +0.02(+1.98%) |
Mar 07, 2022 | 1.010 | 1.050 | 0.9606 | 1.010 | 1,207,714 | +0.00(+0.00%) |
Mar 04, 2022 | 1.020 | 1.055 | 0.9851 | 1.010 | 687,711 | -0.04(-3.81%) |
Mar 03, 2022 | 1.160 | 1.180 | 1.040 | 1.050 | 805,790 | -0.11(-9.48%) |
Mar 02, 2022 | 1.280 | 1.280 | 1.150 | 1.160 | 1,275,457 | -0.11(-8.66%) |