Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.040 | 1.070 | 1.000 | 1.050 | 181,189 | -0.03(-2.78%) |
May 27, 2022 | 1.090 | 1.090 | 1.020 | 1.080 | 128,150 | +0.01(+0.93%) |
May 26, 2022 | 1.000 | 1.090 | 1.000 | 1.070 | 93,894 | +0.06(+5.94%) |
May 25, 2022 | 0.9800 | 1.050 | 0.9000 | 1.010 | 177,994 | +0.03(+2.56%) |
May 24, 2022 | 1.030 | 1.055 | 0.9800 | 0.9848 | 212,589 | -0.06(-5.31%) |
May 23, 2022 | 1.070 | 1.080 | 1.010 | 1.040 | 151,809 | -0.06(-5.45%) |
May 20, 2022 | 1.190 | 1.200 | 1.070 | 1.100 | 128,858 | -0.11(-9.09%) |
May 19, 2022 | 1.180 | 1.250 | 1.180 | 1.210 | 26,499 | +0.03(+2.54%) |
May 18, 2022 | 1.260 | 1.290 | 1.150 | 1.180 | 98,170 | -0.05(-4.07%) |
May 17, 2022 | 1.070 | 1.280 | 1.070 | 1.230 | 201,391 | +0.06(+5.13%) |
May 16, 2022 | 1.350 | 1.380 | 1.150 | 1.170 | 153,722 | -0.10(-7.87%) |
May 13, 2022 | 1.250 | 1.320 | 1.170 | 1.270 | 71,243 | +0.04(+3.25%) |
May 12, 2022 | 1.280 | 1.340 | 1.180 | 1.230 | 119,123 | +0.04(+3.36%) |
May 11, 2022 | 1.170 | 1.220 | 1.160 | 1.190 | 150,308 | +0.06(+5.31%) |
May 10, 2022 | 1.300 | 1.320 | 1.100 | 1.130 | 546,991 | -0.12(-9.60%) |
May 09, 2022 | 1.360 | 1.380 | 1.250 | 1.250 | 222,830 | -0.16(-11.35%) |
May 06, 2022 | 1.480 | 1.480 | 1.360 | 1.410 | 187,166 | -0.08(-5.37%) |
May 05, 2022 | 1.500 | 1.550 | 1.440 | 1.490 | 110,726 | -0.05(-3.25%) |
May 04, 2022 | 1.570 | 1.570 | 1.450 | 1.540 | 139,660 | -0.03(-1.91%) |
May 03, 2022 | 1.510 | 1.580 | 1.450 | 1.570 | 99,165 | +0.05(+3.29%) |
May 02, 2022 | 1.530 | 1.558 | 1.490 | 1.520 | 47,855 | -0.01(-0.65%) |
Apr 29, 2022 | 1.620 | 1.670 | 1.452 | 1.530 | 314,386 | -0.10(-6.13%) |
Apr 28, 2022 | 1.590 | 1.650 | 1.550 | 1.630 | 48,739 | +0.00(+0.00%) |
Apr 27, 2022 | 1.640 | 1.680 | 1.600 | 1.630 | 80,475 | +0.00(+0.00%) |
Apr 26, 2022 | 1.580 | 1.730 | 1.510 | 1.630 | 303,103 | +0.08(+5.16%) |
Apr 25, 2022 | 1.590 | 1.610 | 1.510 | 1.550 | 406,040 | -0.05(-3.13%) |
Apr 22, 2022 | 1.580 | 1.670 | 1.540 | 1.600 | 621,223 | +0.03(+1.91%) |
Apr 21, 2022 | 2.080 | 2.080 | 1.470 | 1.570 | 1,311,937 | -0.47(-23.04%) |
Apr 20, 2022 | 2.040 | 2.110 | 2.015 | 2.040 | 67,038 | -0.06(-2.86%) |
Apr 19, 2022 | 2.000 | 2.240 | 1.960 | 2.100 | 202,686 | +0.07(+3.45%) |
Apr 18, 2022 | 2.110 | 2.120 | 2.010 | 2.030 | 151,500 | -0.09(-4.25%) |
Apr 14, 2022 | 2.320 | 2.337 | 2.110 | 2.120 | 167,144 | -0.19(-8.23%) |
Apr 13, 2022 | 2.050 | 2.350 | 2.050 | 2.310 | 155,181 | +0.18(+8.45%) |
Apr 12, 2022 | 2.120 | 2.235 | 2.100 | 2.130 | 150,407 | +0.01(+0.47%) |
Apr 11, 2022 | 2.240 | 2.300 | 2.046 | 2.120 | 269,038 | -0.13(-5.78%) |
Apr 08, 2022 | 2.360 | 2.380 | 2.170 | 2.250 | 216,264 | -0.11(-4.66%) |
Apr 07, 2022 | 2.280 | 2.390 | 2.280 | 2.360 | 144,249 | +0.07(+3.06%) |
Apr 06, 2022 | 2.310 | 2.373 | 2.210 | 2.290 | 216,908 | +0.07(+3.15%) |
Apr 05, 2022 | 2.320 | 2.359 | 2.200 | 2.220 | 121,048 | -0.11(-4.72%) |
Apr 04, 2022 | 2.330 | 2.400 | 2.300 | 2.330 | 97,849 | +0.00(+0.00%) |
Apr 01, 2022 | 2.340 | 2.410 | 2.312 | 2.330 | 99,316 | -0.02(-0.85%) |
Mar 31, 2022 | 2.340 | 2.390 | 2.310 | 2.350 | 58,746 | -0.03(-1.26%) |
Mar 30, 2022 | 2.340 | 2.420 | 2.302 | 2.380 | 153,843 | +0.06(+2.59%) |
Mar 29, 2022 | 2.290 | 2.352 | 2.288 | 2.320 | 102,708 | +0.02(+0.87%) |
Mar 28, 2022 | 2.340 | 2.340 | 2.220 | 2.300 | 251,338 | -0.01(-0.43%) |
Mar 25, 2022 | 2.360 | 2.405 | 2.280 | 2.310 | 151,289 | -0.06(-2.53%) |
Mar 24, 2022 | 2.455 | 2.477 | 2.330 | 2.370 | 216,589 | -0.04(-1.66%) |
Mar 23, 2022 | 2.470 | 2.480 | 2.360 | 2.410 | 290,108 | -0.09(-3.60%) |
Mar 22, 2022 | 2.430 | 2.560 | 2.400 | 2.500 | 220,961 | +0.08(+3.31%) |
Mar 21, 2022 | 2.600 | 2.742 | 2.420 | 2.420 | 211,238 | -0.08(-3.20%) |
Mar 18, 2022 | 2.770 | 2.900 | 2.470 | 2.500 | 390,914 | -0.25(-9.09%) |
Mar 17, 2022 | 2.470 | 2.800 | 2.470 | 2.750 | 287,101 | +0.16(+6.18%) |
Mar 16, 2022 | 2.460 | 2.770 | 2.430 | 2.590 | 201,308 | +0.13(+5.28%) |
Mar 15, 2022 | 2.470 | 2.630 | 2.400 | 2.460 | 141,798 | -0.01(-0.40%) |
Mar 14, 2022 | 2.720 | 2.780 | 2.450 | 2.470 | 151,896 | -0.27(-9.85%) |
Mar 11, 2022 | 2.820 | 2.920 | 2.710 | 2.740 | 136,541 | -0.08(-2.84%) |
Mar 10, 2022 | 2.680 | 2.850 | 2.610 | 2.820 | 128,357 | +0.11(+4.06%) |
Mar 09, 2022 | 2.680 | 2.730 | 2.610 | 2.710 | 186,896 | +0.08(+3.04%) |
Mar 08, 2022 | 2.650 | 2.740 | 2.450 | 2.630 | 229,761 | +0.03(+1.15%) |
Mar 07, 2022 | 2.430 | 2.660 | 2.400 | 2.600 | 280,772 | +0.16(+6.56%) |
Mar 04, 2022 | 2.430 | 2.600 | 2.300 | 2.440 | 153,315 | +0.06(+2.52%) |
Mar 03, 2022 | 2.570 | 2.630 | 2.350 | 2.380 | 250,435 | -0.19(-7.39%) |
Mar 02, 2022 | 2.600 | 2.680 | 2.520 | 2.570 | 93,074 | +0.04(+1.58%) |