Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.170 | 1.190 | 1.170 | 1.190 | 20,808 | +0.00(+0.42%) |
May 27, 2022 | 1.160 | 1.190 | 0.9827 | 1.185 | 208,994 | +0.02(+1.28%) |
May 26, 2022 | 1.170 | 1.190 | 1.130 | 1.170 | 32,382 | +0.02(+1.74%) |
May 25, 2022 | 1.250 | 1.282 | 1.130 | 1.150 | 45,084 | -0.10(-8.00%) |
May 24, 2022 | 1.270 | 1.300 | 1.220 | 1.250 | 37,010 | -0.04(-3.10%) |
May 23, 2022 | 1.260 | 1.310 | 1.250 | 1.290 | 43,879 | +0.05(+4.03%) |
May 20, 2022 | 1.240 | 1.260 | 1.200 | 1.240 | 60,647 | +0.02(+1.64%) |
May 19, 2022 | 1.250 | 1.310 | 1.200 | 1.220 | 81,953 | -0.03(-2.40%) |
May 18, 2022 | 1.260 | 1.290 | 1.230 | 1.250 | 54,796 | -0.04(-3.10%) |
May 17, 2022 | 1.200 | 1.300 | 1.200 | 1.290 | 52,246 | +0.09(+7.50%) |
May 16, 2022 | 1.170 | 1.250 | 1.150 | 1.200 | 63,352 | +0.04(+3.45%) |
May 13, 2022 | 1.210 | 1.269 | 1.150 | 1.160 | 82,425 | -0.05(-4.13%) |
May 12, 2022 | 1.080 | 1.300 | 1.080 | 1.210 | 205,983 | +0.17(+16.35%) |
May 11, 2022 | 1.150 | 1.180 | 1.030 | 1.040 | 112,094 | -0.11(-9.57%) |
May 10, 2022 | 1.130 | 1.170 | 1.100 | 1.150 | 124,013 | +0.02(+1.77%) |
May 09, 2022 | 1.100 | 1.150 | 1.080 | 1.130 | 226,585 | +0.03(+2.73%) |
May 06, 2022 | 1.120 | 1.180 | 1.060 | 1.100 | 133,367 | -0.04(-3.51%) |
May 05, 2022 | 1.220 | 1.250 | 1.120 | 1.140 | 72,710 | -0.11(-8.80%) |
May 04, 2022 | 1.230 | 1.290 | 1.160 | 1.250 | 74,375 | +0.02(+1.63%) |
May 03, 2022 | 1.210 | 1.270 | 1.191 | 1.230 | 49,607 | +0.02(+1.65%) |
May 02, 2022 | 1.170 | 1.220 | 1.170 | 1.210 | 83,776 | +0.04(+3.42%) |
Apr 29, 2022 | 1.170 | 1.260 | 1.170 | 1.170 | 156,862 | +0.00(+0.00%) |
Apr 28, 2022 | 1.200 | 1.220 | 1.150 | 1.170 | 72,995 | -0.02(-1.68%) |
Apr 27, 2022 | 1.300 | 1.320 | 1.150 | 1.190 | 84,248 | -0.10(-7.75%) |
Apr 26, 2022 | 1.290 | 1.310 | 1.290 | 1.290 | 90,698 | +0.00(+0.00%) |
Apr 25, 2022 | 1.350 | 1.350 | 1.250 | 1.290 | 137,349 | -0.06(-4.44%) |
Apr 22, 2022 | 1.300 | 1.390 | 1.290 | 1.350 | 154,169 | +0.00(+0.00%) |
Apr 21, 2022 | 1.440 | 1.466 | 1.270 | 1.350 | 288,253 | -0.09(-6.25%) |
Apr 20, 2022 | 1.350 | 1.450 | 1.300 | 1.440 | 112,476 | +0.08(+5.88%) |
Apr 19, 2022 | 1.380 | 1.423 | 1.340 | 1.360 | 235,684 | -0.04(-2.86%) |
Apr 18, 2022 | 1.480 | 1.510 | 1.370 | 1.400 | 136,375 | -0.08(-5.41%) |
Apr 14, 2022 | 1.600 | 1.620 | 1.480 | 1.480 | 161,710 | -0.01(-0.67%) |
Apr 13, 2022 | 1.520 | 1.550 | 1.460 | 1.490 | 219,346 | -0.03(-1.97%) |
Apr 12, 2022 | 1.500 | 1.550 | 1.485 | 1.520 | 106,542 | +0.02(+1.33%) |
Apr 11, 2022 | 1.660 | 1.660 | 1.460 | 1.500 | 158,151 | -0.10(-6.25%) |
Apr 08, 2022 | 1.610 | 1.780 | 1.500 | 1.600 | 227,866 | -0.03(-1.84%) |
Apr 07, 2022 | 1.760 | 1.800 | 1.600 | 1.630 | 136,691 | -0.15(-8.43%) |
Apr 06, 2022 | 1.790 | 1.860 | 1.690 | 1.780 | 121,894 | -0.08(-4.30%) |
Apr 05, 2022 | 1.800 | 1.900 | 1.710 | 1.860 | 144,053 | +0.08(+4.49%) |
Apr 04, 2022 | 1.780 | 1.890 | 1.725 | 1.780 | 136,541 | +0.03(+1.71%) |
Apr 01, 2022 | 1.780 | 1.823 | 1.710 | 1.750 | 123,673 | -0.03(-1.69%) |
Mar 31, 2022 | 1.820 | 1.860 | 1.750 | 1.780 | 171,956 | -0.04(-2.20%) |
Mar 30, 2022 | 1.810 | 1.950 | 1.800 | 1.820 | 196,691 | +0.00(+0.00%) |
Mar 29, 2022 | 1.750 | 1.850 | 1.720 | 1.820 | 119,444 | +0.05(+2.82%) |
Mar 28, 2022 | 1.960 | 1.960 | 1.710 | 1.770 | 288,635 | -0.01(-0.56%) |
Mar 25, 2022 | 1.780 | 1.800 | 1.720 | 1.780 | 76,640 | -0.01(-0.56%) |
Mar 24, 2022 | 1.800 | 1.840 | 1.730 | 1.790 | 104,926 | -0.01(-0.56%) |
Mar 23, 2022 | 1.660 | 1.880 | 1.660 | 1.800 | 137,798 | +0.14(+8.43%) |
Mar 22, 2022 | 1.650 | 1.700 | 1.570 | 1.660 | 185,820 | +0.01(+0.61%) |
Mar 21, 2022 | 1.800 | 1.830 | 1.610 | 1.650 | 129,697 | -0.11(-6.25%) |
Mar 18, 2022 | 1.720 | 1.830 | 1.700 | 1.760 | 145,326 | +0.04(+2.33%) |
Mar 17, 2022 | 1.570 | 1.820 | 1.570 | 1.720 | 196,068 | +0.12(+7.50%) |
Mar 16, 2022 | 1.460 | 1.630 | 1.450 | 1.600 | 190,722 | +0.16(+11.11%) |
Mar 15, 2022 | 1.470 | 1.514 | 1.410 | 1.440 | 79,643 | -0.01(-0.69%) |
Mar 14, 2022 | 1.770 | 1.770 | 1.440 | 1.450 | 189,024 | -0.24(-14.20%) |
Mar 11, 2022 | 1.840 | 1.890 | 1.680 | 1.690 | 63,584 | -0.14(-7.65%) |
Mar 10, 2022 | 1.950 | 2.025 | 1.780 | 1.830 | 91,553 | -0.17(-8.50%) |
Mar 09, 2022 | 1.820 | 2.030 | 1.780 | 2.000 | 111,562 | +0.17(+9.29%) |
Mar 08, 2022 | 1.840 | 2.035 | 1.750 | 1.830 | 110,919 | -0.01(-0.54%) |
Mar 07, 2022 | 1.800 | 1.950 | 1.680 | 1.840 | 222,204 | +0.07(+3.95%) |
Mar 04, 2022 | 1.700 | 1.790 | 1.680 | 1.770 | 112,718 | +0.07(+4.12%) |
Mar 03, 2022 | 2.020 | 2.100 | 1.680 | 1.700 | 356,495 | -0.32(-15.84%) |
Mar 02, 2022 | 2.010 | 2.080 | 1.980 | 2.020 | 98,542 | +0.02(+1.00%) |