Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9300 | 0.9599 | 0.9131 | 0.9339 | 345,752 | -0.01(-0.65%) |
May 27, 2022 | 0.9000 | 0.9648 | 0.8800 | 0.9400 | 627,760 | +0.04(+4.35%) |
May 26, 2022 | 0.8500 | 0.9500 | 0.8400 | 0.9008 | 688,837 | +0.06(+7.10%) |
May 25, 2022 | 0.8308 | 0.8534 | 0.8033 | 0.8411 | 487,739 | +0.01(+0.98%) |
May 24, 2022 | 0.8765 | 0.9000 | 0.8310 | 0.8329 | 841,602 | -0.04(-5.06%) |
May 23, 2022 | 0.9372 | 0.9372 | 0.8620 | 0.8773 | 658,018 | -0.07(-6.98%) |
May 20, 2022 | 0.8637 | 0.9819 | 0.8551 | 0.9431 | 1,123,450 | +0.09(+10.30%) |
May 19, 2022 | 0.8700 | 0.8829 | 0.8397 | 0.8550 | 1,168,657 | +0.01(+0.59%) |
May 18, 2022 | 0.9700 | 0.9700 | 0.8480 | 0.8500 | 1,645,017 | -0.12(-12.00%) |
May 17, 2022 | 1.100 | 1.100 | 0.9502 | 0.9659 | 1,053,852 | -0.05(-5.30%) |
May 16, 2022 | 1.100 | 1.110 | 0.9952 | 1.020 | 639,483 | -0.07(-6.42%) |
May 13, 2022 | 1.040 | 1.150 | 1.040 | 1.090 | 537,556 | +0.05(+4.81%) |
May 12, 2022 | 1.050 | 1.108 | 1.015 | 1.040 | 602,643 | -0.01(-0.95%) |
May 11, 2022 | 1.190 | 1.220 | 1.040 | 1.050 | 1,143,803 | -0.14(-11.76%) |
May 10, 2022 | 1.350 | 1.350 | 1.160 | 1.190 | 804,018 | -0.19(-13.77%) |
May 09, 2022 | 1.460 | 1.490 | 1.340 | 1.380 | 623,669 | -0.11(-7.38%) |
May 06, 2022 | 1.610 | 1.620 | 1.450 | 1.490 | 643,024 | -0.10(-6.29%) |
May 05, 2022 | 1.580 | 1.610 | 1.520 | 1.590 | 619,751 | -0.04(-2.45%) |
May 04, 2022 | 1.590 | 1.630 | 1.505 | 1.630 | 289,487 | +0.06(+3.82%) |
May 03, 2022 | 1.530 | 1.580 | 1.480 | 1.570 | 703,000 | +0.02(+1.29%) |
May 02, 2022 | 1.680 | 1.710 | 1.530 | 1.550 | 770,473 | -0.11(-6.63%) |
Apr 29, 2022 | 1.600 | 1.755 | 1.560 | 1.660 | 915,395 | +0.05(+3.11%) |
Apr 28, 2022 | 1.610 | 1.640 | 1.500 | 1.610 | 1,026,853 | +0.03(+1.90%) |
Apr 27, 2022 | 1.490 | 1.610 | 1.480 | 1.580 | 923,574 | +0.08(+5.33%) |
Apr 26, 2022 | 1.470 | 1.530 | 1.420 | 1.500 | 463,966 | +0.01(+0.67%) |
Apr 25, 2022 | 1.430 | 1.500 | 1.410 | 1.490 | 307,835 | +0.05(+3.47%) |
Apr 22, 2022 | 1.500 | 1.510 | 1.400 | 1.440 | 502,652 | -0.09(-5.88%) |
Apr 21, 2022 | 1.600 | 1.620 | 1.510 | 1.530 | 659,094 | -0.03(-1.92%) |
Apr 20, 2022 | 1.510 | 1.625 | 1.480 | 1.560 | 769,962 | +0.07(+4.70%) |
Apr 19, 2022 | 1.440 | 1.520 | 1.430 | 1.490 | 444,503 | +0.04(+2.76%) |
Apr 18, 2022 | 1.450 | 1.470 | 1.380 | 1.450 | 546,064 | -0.01(-0.68%) |
Apr 14, 2022 | 1.500 | 1.545 | 1.440 | 1.460 | 743,632 | -0.04(-2.67%) |
Apr 13, 2022 | 1.410 | 1.500 | 1.410 | 1.500 | 531,805 | +0.08(+5.63%) |
Apr 12, 2022 | 1.410 | 1.460 | 1.400 | 1.420 | 451,742 | +0.01(+0.71%) |
Apr 11, 2022 | 1.450 | 1.462 | 1.400 | 1.410 | 792,969 | -0.05(-3.42%) |
Apr 08, 2022 | 1.450 | 1.515 | 1.430 | 1.460 | 736,530 | +0.02(+1.39%) |
Apr 07, 2022 | 1.490 | 1.510 | 1.420 | 1.440 | 527,781 | -0.03(-2.04%) |
Apr 06, 2022 | 1.490 | 1.530 | 1.430 | 1.470 | 546,585 | -0.02(-1.34%) |
Apr 05, 2022 | 1.510 | 1.550 | 1.460 | 1.490 | 485,562 | -0.01(-0.67%) |
Apr 04, 2022 | 1.500 | 1.570 | 1.450 | 1.500 | 683,760 | +0.02(+1.35%) |
Apr 01, 2022 | 1.460 | 1.480 | 1.430 | 1.480 | 348,475 | +0.07(+4.96%) |
Mar 31, 2022 | 1.460 | 1.479 | 1.410 | 1.410 | 633,723 | -0.05(-3.42%) |
Mar 30, 2022 | 1.500 | 1.510 | 1.430 | 1.460 | 877,169 | -0.01(-0.68%) |
Mar 29, 2022 | 1.470 | 1.500 | 1.430 | 1.470 | 979,524 | -0.01(-0.68%) |
Mar 28, 2022 | 1.590 | 1.610 | 1.410 | 1.480 | 746,296 | -0.09(-5.73%) |
Mar 25, 2022 | 1.640 | 1.660 | 1.560 | 1.570 | 380,624 | -0.02(-1.26%) |
Mar 24, 2022 | 1.600 | 1.620 | 1.560 | 1.590 | 337,385 | -0.01(-0.63%) |
Mar 23, 2022 | 1.580 | 1.660 | 1.520 | 1.600 | 405,068 | +0.00(+0.00%) |
Mar 22, 2022 | 1.600 | 1.650 | 1.578 | 1.600 | 553,236 | +0.01(+0.63%) |
Mar 21, 2022 | 1.730 | 1.760 | 1.575 | 1.590 | 516,822 | -0.14(-8.09%) |
Mar 18, 2022 | 1.690 | 1.740 | 1.660 | 1.730 | 1,168,414 | +0.04(+2.37%) |
Mar 17, 2022 | 1.580 | 1.690 | 1.580 | 1.690 | 610,940 | +0.09(+5.62%) |
Mar 16, 2022 | 1.600 | 1.600 | 1.510 | 1.600 | 746,985 | +0.04(+2.56%) |
Mar 15, 2022 | 1.410 | 1.590 | 1.380 | 1.560 | 1,616,515 | +0.17(+12.23%) |
Mar 14, 2022 | 1.450 | 1.470 | 1.390 | 1.390 | 939,432 | -0.06(-4.14%) |
Mar 11, 2022 | 1.500 | 1.520 | 1.450 | 1.450 | 2,251,229 | -0.07(-4.61%) |
Mar 10, 2022 | 1.600 | 1.700 | 1.470 | 1.520 | 2,852,722 | -0.08(-5.00%) |
Mar 09, 2022 | 2.320 | 2.340 | 1.560 | 1.600 | 5,060,520 | -0.74(-31.62%) |
Mar 08, 2022 | 2.210 | 2.405 | 2.170 | 2.340 | 800,374 | +0.11(+4.93%) |
Mar 07, 2022 | 2.200 | 2.276 | 2.150 | 2.230 | 514,188 | +0.06(+2.76%) |
Mar 04, 2022 | 2.060 | 2.200 | 2.060 | 2.170 | 411,084 | +0.08(+3.83%) |
Mar 03, 2022 | 2.070 | 2.120 | 2.020 | 2.090 | 569,273 | +0.09(+4.50%) |
Mar 02, 2022 | 2.020 | 2.070 | 1.980 | 2.000 | 272,537 | -0.02(-0.99%) |