Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.280 | 1.290 | 1.240 | 1.240 | 16,494 | -0.05(-3.88%) |
May 30, 2022 | 1.280 | 1.300 | 1.280 | 1.290 | 15,006 | +0.00(+0.00%) |
May 27, 2022 | 1.300 | 1.300 | 1.260 | 1.290 | 64,603 | +0.03(+2.38%) |
May 26, 2022 | 1.150 | 1.340 | 1.150 | 1.260 | 130,101 | +0.12(+10.53%) |
May 25, 2022 | 1.140 | 1.150 | 1.110 | 1.140 | 19,017 | +0.02(+1.79%) |
May 24, 2022 | 1.150 | 1.170 | 1.110 | 1.120 | 37,334 | -0.05(-4.27%) |
May 20, 2022 | 1.170 | 0 | -0.04(-3.31%) | |||
May 19, 2022 | 1.150 | 1.210 | 1.140 | 1.210 | 25,115 | +0.06(+5.22%) |
May 18, 2022 | 1.210 | 1.210 | 1.150 | 1.150 | 22,128 | -0.07(-5.74%) |
May 17, 2022 | 1.150 | 1.220 | 1.150 | 1.220 | 41,476 | +0.07(+6.09%) |
May 16, 2022 | 1.160 | 1.160 | 1.120 | 1.150 | 15,067 | -0.02(-1.71%) |
May 13, 2022 | 1.070 | 1.180 | 1.060 | 1.170 | 48,360 | +0.10(+9.35%) |
May 12, 2022 | 1.110 | 1.110 | 1.060 | 1.070 | 30,587 | -0.03(-2.73%) |
May 11, 2022 | 1.150 | 1.170 | 1.100 | 1.100 | 57,412 | -0.05(-4.35%) |
May 10, 2022 | 1.160 | 1.200 | 1.140 | 1.150 | 20,508 | +0.02(+1.77%) |
May 09, 2022 | 1.240 | 1.240 | 1.110 | 1.130 | 74,397 | -0.13(-10.32%) |
May 06, 2022 | 1.290 | 1.290 | 1.240 | 1.260 | 106,889 | -0.01(-0.79%) |
May 05, 2022 | 1.280 | 1.290 | 1.250 | 1.270 | 41,257 | +0.01(+0.79%) |
May 04, 2022 | 1.280 | 1.280 | 1.260 | 1.260 | 22,006 | -0.01(-0.79%) |
May 03, 2022 | 1.310 | 1.310 | 1.260 | 1.270 | 46,358 | -0.03(-2.31%) |
May 02, 2022 | 1.330 | 1.340 | 1.290 | 1.300 | 12,658 | +0.00(+0.00%) |
Apr 29, 2022 | 1.290 | 1.320 | 1.290 | 1.300 | 69,668 | +0.00(+0.00%) |
Apr 28, 2022 | 1.220 | 1.330 | 1.220 | 1.300 | 91,117 | +0.09(+7.44%) |
Apr 27, 2022 | 1.180 | 1.210 | 1.150 | 1.210 | 74,991 | +0.10(+9.01%) |
Apr 26, 2022 | 1.220 | 1.220 | 1.110 | 1.110 | 81,157 | -0.10(-8.26%) |
Apr 25, 2022 | 1.260 | 1.270 | 1.210 | 1.210 | 112,680 | -0.08(-6.20%) |
Apr 22, 2022 | 1.320 | 1.320 | 1.270 | 1.290 | 42,274 | -0.03(-2.27%) |
Apr 21, 2022 | 1.370 | 1.400 | 1.300 | 1.320 | 27,697 | -0.03(-2.22%) |
Apr 20, 2022 | 1.380 | 1.410 | 1.350 | 1.350 | 51,026 | -0.02(-1.46%) |
Apr 19, 2022 | 1.370 | 1.410 | 1.350 | 1.370 | 104,225 | +0.05(+3.79%) |
Apr 18, 2022 | 1.320 | 1.320 | 1.280 | 1.320 | 44,166 | +0.00(+0.00%) |
Apr 14, 2022 | 1.320 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 1.260 | 1.330 | 1.250 | 1.320 | 77,931 | +0.07(+5.60%) |
Apr 12, 2022 | 1.210 | 1.270 | 1.200 | 1.250 | 101,675 | +0.05(+4.17%) |
Apr 11, 2022 | 1.150 | 1.220 | 1.130 | 1.200 | 161,508 | +0.07(+6.19%) |
Apr 08, 2022 | 1.110 | 1.140 | 1.110 | 1.130 | 65,149 | +0.03(+2.73%) |
Apr 07, 2022 | 1.110 | 1.110 | 1.080 | 1.100 | 7,401 | +0.00(+0.00%) |
Apr 06, 2022 | 1.100 | 1.100 | 1.060 | 1.100 | 35,188 | +0.00(+0.00%) |
Apr 05, 2022 | 1.140 | 1.140 | 1.090 | 1.100 | 20,913 | -0.03(-2.65%) |
Apr 04, 2022 | 1.170 | 1.200 | 1.130 | 1.130 | 32,478 | -0.03(-2.59%) |
Apr 01, 2022 | 1.100 | 1.190 | 1.080 | 1.160 | 88,500 | +0.06(+5.45%) |
Mar 31, 2022 | 1.120 | 1.190 | 1.070 | 1.100 | 87,010 | -0.01(-0.90%) |
Mar 30, 2022 | 1.130 | 1.180 | 1.110 | 1.110 | 39,485 | -0.01(-0.89%) |
Mar 29, 2022 | 1.170 | 1.190 | 1.120 | 1.120 | 43,471 | -0.06(-5.08%) |
Mar 28, 2022 | 1.260 | 1.270 | 1.140 | 1.180 | 100,202 | -0.09(-7.09%) |
Mar 25, 2022 | 1.150 | 1.310 | 1.080 | 1.270 | 375,905 | +0.17(+15.45%) |
Mar 24, 2022 | 1.040 | 1.120 | 1.020 | 1.100 | 152,425 | +0.06(+5.77%) |
Mar 23, 2022 | 1.050 | 1.080 | 1.030 | 1.040 | 101,144 | +0.00(+0.00%) |
Mar 22, 2022 | 1.040 | 1.060 | 1.020 | 1.040 | 67,462 | -0.03(-2.80%) |
Mar 21, 2022 | 1.060 | 1.080 | 1.040 | 1.070 | 53,569 | +0.01(+0.94%) |
Mar 18, 2022 | 1.060 | 1.080 | 1.020 | 1.060 | 89,114 | -0.01(-0.93%) |
Mar 17, 2022 | 1.030 | 1.070 | 1.020 | 1.070 | 80,814 | +0.03(+2.88%) |
Mar 16, 2022 | 1.090 | 1.090 | 1.040 | 1.040 | 60,237 | -0.02(-1.89%) |
Mar 15, 2022 | 1.140 | 1.140 | 1.050 | 1.060 | 93,763 | -0.08(-7.02%) |
Mar 14, 2022 | 1.200 | 1.200 | 1.140 | 1.140 | 45,982 | -0.04(-3.39%) |
Mar 11, 2022 | 1.270 | 1.270 | 1.170 | 1.180 | 91,267 | -0.09(-7.09%) |
Mar 10, 2022 | 1.300 | 1.330 | 1.270 | 1.270 | 48,934 | -0.09(-6.62%) |
Mar 09, 2022 | 1.310 | 1.360 | 1.270 | 1.360 | 179,344 | +0.07(+5.43%) |
Mar 08, 2022 | 1.290 | 1.310 | 1.280 | 1.290 | 56,435 | +0.00(+0.00%) |
Mar 07, 2022 | 1.300 | 1.300 | 1.270 | 1.290 | 126,658 | -0.01(-0.77%) |
Mar 04, 2022 | 1.290 | 1.310 | 1.280 | 1.300 | 61,767 | +0.01(+0.78%) |
Mar 03, 2022 | 1.310 | 1.320 | 1.290 | 1.290 | 32,226 | -0.03(-2.27%) |
Mar 02, 2022 | 1.300 | 1.330 | 1.300 | 1.320 | 91,867 | +0.02(+1.54%) |