Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.280 | 1.335 | 1.270 | 1.280 | 187,215 | +0.00(+0.00%) |
May 27, 2022 | 1.270 | 1.300 | 1.250 | 1.280 | 228,345 | -0.01(-0.78%) |
May 26, 2022 | 1.275 | 1.300 | 1.250 | 1.290 | 174,293 | +0.02(+1.57%) |
May 25, 2022 | 1.220 | 1.300 | 1.220 | 1.270 | 218,769 | -0.01(-0.78%) |
May 24, 2022 | 1.290 | 1.300 | 1.270 | 1.280 | 337,500 | +0.00(+0.00%) |
May 23, 2022 | 1.270 | 1.300 | 1.250 | 1.280 | 297,185 | +0.02(+1.59%) |
May 20, 2022 | 1.240 | 1.270 | 1.230 | 1.260 | 182,912 | +0.02(+1.61%) |
May 19, 2022 | 1.250 | 1.290 | 1.220 | 1.240 | 156,886 | +0.00(+0.00%) |
May 18, 2022 | 1.230 | 1.310 | 1.220 | 1.240 | 208,314 | -0.05(-3.88%) |
May 17, 2022 | 1.280 | 1.300 | 1.220 | 1.290 | 296,357 | +0.01(+0.78%) |
May 16, 2022 | 1.240 | 1.300 | 1.170 | 1.280 | 151,291 | +0.05(+4.07%) |
May 13, 2022 | 1.150 | 1.250 | 1.120 | 1.230 | 204,826 | +0.10(+8.85%) |
May 12, 2022 | 1.080 | 1.210 | 1.020 | 1.130 | 287,393 | +0.05(+4.63%) |
May 11, 2022 | 1.210 | 1.250 | 1.050 | 1.080 | 405,629 | -0.13(-11.10%) |
May 10, 2022 | 1.200 | 1.300 | 1.200 | 1.215 | 376,778 | +0.00(+0.40%) |
May 09, 2022 | 1.260 | 1.290 | 1.170 | 1.210 | 353,341 | -0.06(-4.72%) |
May 06, 2022 | 1.275 | 1.300 | 1.260 | 1.270 | 289,904 | +0.01(+0.79%) |
May 05, 2022 | 1.270 | 1.310 | 1.260 | 1.260 | 206,244 | -0.02(-1.56%) |
May 04, 2022 | 1.260 | 1.390 | 1.260 | 1.280 | 266,262 | +0.02(+1.59%) |
May 03, 2022 | 1.240 | 1.310 | 1.240 | 1.260 | 244,609 | +0.03(+2.44%) |
May 02, 2022 | 1.300 | 1.320 | 1.210 | 1.230 | 297,261 | -0.03(-2.38%) |
Apr 29, 2022 | 1.300 | 1.320 | 1.250 | 1.260 | 209,731 | -0.02(-1.56%) |
Apr 28, 2022 | 1.240 | 1.340 | 1.240 | 1.280 | 395,414 | +0.02(+1.59%) |
Apr 27, 2022 | 1.200 | 1.330 | 1.200 | 1.260 | 343,540 | +0.03(+2.44%) |
Apr 26, 2022 | 1.200 | 1.390 | 1.200 | 1.230 | 689,341 | +0.03(+2.50%) |
Apr 25, 2022 | 1.050 | 1.200 | 1.050 | 1.200 | 409,076 | +0.15(+14.29%) |
Apr 22, 2022 | 1.040 | 1.100 | 1.030 | 1.050 | 162,168 | +0.01(+0.96%) |
Apr 21, 2022 | 1.080 | 1.120 | 1.030 | 1.040 | 242,854 | -0.04(-3.70%) |
Apr 20, 2022 | 1.050 | 1.140 | 1.020 | 1.080 | 240,093 | -0.01(-0.92%) |
Apr 19, 2022 | 1.020 | 1.130 | 1.000 | 1.090 | 364,141 | +0.07(+6.86%) |
Apr 18, 2022 | 1.110 | 1.120 | 0.8500 | 1.020 | 1,345,838 | -0.08(-7.27%) |
Apr 14, 2022 | 1.100 | 1.140 | 1.080 | 1.100 | 321,187 | -0.01(-0.90%) |
Apr 13, 2022 | 1.110 | 1.140 | 1.070 | 1.110 | 422,994 | -0.03(-2.63%) |
Apr 12, 2022 | 1.120 | 1.200 | 1.100 | 1.140 | 412,854 | +0.01(+0.88%) |
Apr 11, 2022 | 1.150 | 1.200 | 1.120 | 1.130 | 316,357 | -0.02(-1.74%) |
Apr 08, 2022 | 1.160 | 1.220 | 1.150 | 1.150 | 379,390 | -0.06(-4.96%) |
Apr 07, 2022 | 1.160 | 1.250 | 1.160 | 1.210 | 365,470 | +0.02(+1.68%) |
Apr 06, 2022 | 1.170 | 1.220 | 1.170 | 1.190 | 257,051 | -0.01(-0.83%) |
Apr 05, 2022 | 1.200 | 1.340 | 1.150 | 1.200 | 451,479 | -0.06(-4.76%) |
Apr 04, 2022 | 1.110 | 1.370 | 1.110 | 1.260 | 649,986 | +0.13(+11.50%) |
Apr 01, 2022 | 1.150 | 1.250 | 1.130 | 1.130 | 928,503 | -0.09(-7.38%) |
Mar 31, 2022 | 1.370 | 1.400 | 1.160 | 1.220 | 2,068,179 | -0.28(-18.67%) |
Mar 30, 2022 | 1.440 | 1.500 | 1.420 | 1.500 | 280,849 | +0.03(+2.04%) |
Mar 29, 2022 | 1.450 | 1.500 | 1.410 | 1.470 | 428,475 | +0.00(+0.00%) |
Mar 28, 2022 | 1.490 | 1.500 | 1.450 | 1.470 | 381,020 | -0.03(-2.00%) |
Mar 25, 2022 | 1.470 | 1.570 | 1.450 | 1.500 | 496,346 | +0.04(+2.74%) |
Mar 24, 2022 | 1.420 | 1.510 | 1.410 | 1.460 | 255,437 | +0.00(+0.00%) |
Mar 23, 2022 | 1.360 | 1.525 | 1.350 | 1.460 | 295,259 | -0.04(-2.67%) |
Mar 22, 2022 | 1.440 | 1.520 | 1.440 | 1.500 | 321,780 | +0.07(+4.90%) |
Mar 21, 2022 | 1.490 | 1.490 | 1.430 | 1.430 | 464,614 | +0.03(+2.14%) |
Mar 18, 2022 | 1.500 | 1.630 | 1.350 | 1.400 | 1,615,426 | -0.19(-11.95%) |
Mar 17, 2022 | 1.630 | 1.640 | 1.560 | 1.590 | 517,593 | -0.04(-2.45%) |
Mar 16, 2022 | 1.590 | 1.650 | 1.590 | 1.630 | 394,613 | +0.05(+3.16%) |
Mar 15, 2022 | 1.580 | 1.700 | 1.570 | 1.580 | 431,131 | -0.02(-1.25%) |
Mar 14, 2022 | 1.720 | 1.750 | 1.580 | 1.600 | 420,011 | -0.13(-7.51%) |
Mar 11, 2022 | 1.780 | 1.780 | 1.700 | 1.730 | 412,058 | -0.05(-2.81%) |
Mar 10, 2022 | 1.750 | 1.800 | 1.730 | 1.780 | 369,721 | +0.01(+0.42%) |
Mar 09, 2022 | 1.820 | 1.850 | 1.720 | 1.772 | 422,426 | -0.03(-1.53%) |
Mar 08, 2022 | 1.660 | 1.820 | 1.640 | 1.800 | 574,748 | +0.13(+8.04%) |
Mar 07, 2022 | 1.600 | 1.850 | 1.600 | 1.666 | 640,445 | +0.07(+4.12%) |
Mar 04, 2022 | 1.670 | 1.700 | 1.550 | 1.600 | 1,034,874 | -0.10(-5.88%) |
Mar 03, 2022 | 1.700 | 1.750 | 1.650 | 1.700 | 473,546 | +0.02(+1.19%) |
Mar 02, 2022 | 1.890 | 1.950 | 1.510 | 1.680 | 1,149,331 | -0.25(-12.95%) |