Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.190 | 1.230 | 1.130 | 1.150 | 140,046 | -0.04(-3.36%) |
May 27, 2022 | 1.150 | 1.190 | 1.130 | 1.190 | 102,304 | +0.06(+5.31%) |
May 26, 2022 | 1.040 | 1.160 | 1.040 | 1.130 | 149,805 | +0.07(+7.11%) |
May 25, 2022 | 1.040 | 1.070 | 1.030 | 1.055 | 79,071 | +0.01(+1.44%) |
May 24, 2022 | 1.070 | 1.120 | 1.020 | 1.040 | 85,698 | -0.05(-4.59%) |
May 23, 2022 | 1.090 | 1.140 | 1.060 | 1.090 | 87,908 | +0.03(+2.83%) |
May 20, 2022 | 1.100 | 1.110 | 1.060 | 1.060 | 102,446 | -0.05(-4.50%) |
May 19, 2022 | 1.070 | 1.160 | 1.050 | 1.110 | 395,126 | +0.05(+4.72%) |
May 18, 2022 | 1.110 | 1.180 | 1.060 | 1.060 | 148,984 | -0.08(-7.02%) |
May 17, 2022 | 1.080 | 1.170 | 1.070 | 1.140 | 214,695 | +0.08(+7.55%) |
May 16, 2022 | 1.030 | 1.080 | 0.9757 | 1.060 | 176,763 | +0.06(+6.00%) |
May 13, 2022 | 1.000 | 1.040 | 0.9500 | 1.000 | 213,062 | +0.06(+6.39%) |
May 12, 2022 | 0.9700 | 1.040 | 0.9100 | 0.9399 | 190,501 | -0.05(-5.06%) |
May 11, 2022 | 1.030 | 1.070 | 0.9900 | 0.9900 | 199,319 | -0.06(-5.71%) |
May 10, 2022 | 1.070 | 1.130 | 1.020 | 1.050 | 158,224 | +0.01(+0.48%) |
May 09, 2022 | 1.150 | 1.190 | 1.035 | 1.045 | 193,072 | -0.14(-11.44%) |
May 06, 2022 | 1.190 | 1.255 | 1.090 | 1.180 | 334,193 | -0.05(-4.07%) |
May 05, 2022 | 1.280 | 1.350 | 1.210 | 1.230 | 208,765 | -0.14(-10.22%) |
May 04, 2022 | 1.370 | 1.390 | 1.240 | 1.370 | 117,376 | +0.05(+3.79%) |
May 03, 2022 | 1.250 | 1.320 | 1.240 | 1.320 | 58,829 | +0.05(+3.94%) |
May 02, 2022 | 1.280 | 1.300 | 1.240 | 1.270 | 50,012 | -0.02(-1.55%) |
Apr 29, 2022 | 1.310 | 1.330 | 1.270 | 1.290 | 74,886 | -0.02(-1.53%) |
Apr 28, 2022 | 1.290 | 1.340 | 1.230 | 1.310 | 108,493 | +0.01(+0.77%) |
Apr 27, 2022 | 1.250 | 1.390 | 1.240 | 1.300 | 384,603 | +0.08(+6.56%) |
Apr 26, 2022 | 1.120 | 1.240 | 1.100 | 1.220 | 310,746 | +0.10(+8.93%) |
Apr 25, 2022 | 1.120 | 1.150 | 1.073 | 1.120 | 99,247 | +0.02(+1.82%) |
Apr 22, 2022 | 1.160 | 1.180 | 1.080 | 1.100 | 146,708 | -0.07(-5.98%) |
Apr 21, 2022 | 1.280 | 1.280 | 1.140 | 1.170 | 146,706 | -0.09(-7.14%) |
Apr 20, 2022 | 1.180 | 1.270 | 1.180 | 1.260 | 197,788 | +0.06(+5.00%) |
Apr 19, 2022 | 1.160 | 1.210 | 1.160 | 1.200 | 99,085 | +0.04(+3.45%) |
Apr 18, 2022 | 1.200 | 1.210 | 1.150 | 1.160 | 201,139 | -0.02(-1.69%) |
Apr 14, 2022 | 1.160 | 1.205 | 1.130 | 1.180 | 226,897 | +0.01(+0.85%) |
Apr 13, 2022 | 1.140 | 1.200 | 1.140 | 1.170 | 71,022 | +0.01(+0.86%) |
Apr 12, 2022 | 1.190 | 1.230 | 1.140 | 1.160 | 111,001 | +0.00(+0.00%) |
Apr 11, 2022 | 1.150 | 1.170 | 1.120 | 1.160 | 115,772 | +0.00(+0.43%) |
Apr 08, 2022 | 1.210 | 1.210 | 1.150 | 1.155 | 127,018 | -0.04(-3.75%) |
Apr 07, 2022 | 1.210 | 1.248 | 1.130 | 1.200 | 218,293 | -0.02(-1.64%) |
Apr 06, 2022 | 1.260 | 1.290 | 1.190 | 1.220 | 268,465 | -0.08(-6.15%) |
Apr 05, 2022 | 1.330 | 1.380 | 1.290 | 1.300 | 289,193 | -0.02(-1.52%) |
Apr 04, 2022 | 1.300 | 1.360 | 1.280 | 1.320 | 208,100 | +0.05(+3.94%) |
Apr 01, 2022 | 1.340 | 1.340 | 1.250 | 1.270 | 274,356 | -0.03(-2.31%) |
Mar 31, 2022 | 1.350 | 1.350 | 1.290 | 1.300 | 210,683 | -0.05(-3.70%) |
Mar 30, 2022 | 1.390 | 1.410 | 1.340 | 1.350 | 173,336 | -0.03(-2.17%) |
Mar 29, 2022 | 1.360 | 1.440 | 1.310 | 1.380 | 463,155 | +0.01(+0.73%) |
Mar 28, 2022 | 1.390 | 1.410 | 1.340 | 1.370 | 196,257 | -0.04(-2.84%) |
Mar 25, 2022 | 1.460 | 1.465 | 1.380 | 1.410 | 260,638 | -0.05(-3.09%) |
Mar 24, 2022 | 1.500 | 1.543 | 1.450 | 1.455 | 293,462 | -0.04(-3.00%) |
Mar 23, 2022 | 1.480 | 1.600 | 1.440 | 1.500 | 366,525 | +0.04(+2.74%) |
Mar 22, 2022 | 1.520 | 1.530 | 1.420 | 1.460 | 459,475 | -0.01(-0.68%) |
Mar 21, 2022 | 1.470 | 1.540 | 1.420 | 1.470 | 392,905 | +0.04(+2.80%) |
Mar 18, 2022 | 1.430 | 1.480 | 1.400 | 1.430 | 363,122 | +0.01(+0.70%) |
Mar 17, 2022 | 1.360 | 1.500 | 1.360 | 1.420 | 590,608 | +0.06(+4.41%) |
Mar 16, 2022 | 1.220 | 1.380 | 1.220 | 1.360 | 467,040 | +0.11(+8.80%) |
Mar 15, 2022 | 1.210 | 1.260 | 1.150 | 1.250 | 472,026 | -0.01(-0.79%) |
Mar 14, 2022 | 1.260 | 1.310 | 1.221 | 1.260 | 397,006 | -0.03(-2.33%) |
Mar 11, 2022 | 1.520 | 1.560 | 1.175 | 1.290 | 1,636,592 | -0.26(-16.77%) |
Mar 10, 2022 | 1.660 | 1.780 | 1.480 | 1.550 | 1,169,858 | -0.09(-5.78%) |
Mar 09, 2022 | 1.960 | 1.965 | 1.640 | 1.645 | 1,341,877 | -0.42(-20.15%) |
Mar 08, 2022 | 2.370 | 2.530 | 1.810 | 2.060 | 4,032,843 | -0.11(-5.07%) |
Mar 07, 2022 | 1.630 | 2.320 | 1.600 | 2.170 | 3,937,055 | +0.67(+44.67%) |
Mar 04, 2022 | 1.550 | 1.560 | 1.390 | 1.500 | 811,279 | -0.08(-5.06%) |
Mar 03, 2022 | 1.600 | 1.600 | 1.440 | 1.580 | 883,385 | +0.07(+4.64%) |
Mar 02, 2022 | 1.390 | 1.590 | 1.350 | 1.510 | 1,365,183 | +0.20(+15.27%) |