Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.200 | 1.200 | 1.130 | 1.160 | 96,783 | +0.00(+0.00%) |
May 27, 2022 | 1.135 | 1.160 | 1.130 | 1.160 | 163,354 | +0.06(+5.45%) |
May 26, 2022 | 1.059 | 1.155 | 1.059 | 1.100 | 109,678 | +0.02(+1.85%) |
May 25, 2022 | 1.097 | 1.100 | 1.060 | 1.080 | 33,446 | +0.01(+0.93%) |
May 24, 2022 | 1.050 | 1.110 | 1.050 | 1.070 | 62,880 | -0.03(-2.73%) |
May 23, 2022 | 1.000 | 1.140 | 1.000 | 1.100 | 49,209 | +0.00(+0.00%) |
May 20, 2022 | 1.130 | 1.150 | 1.080 | 1.100 | 52,457 | -0.02(-1.79%) |
May 19, 2022 | 1.080 | 1.160 | 1.046 | 1.120 | 133,181 | +0.08(+7.18%) |
May 18, 2022 | 1.074 | 1.080 | 1.035 | 1.045 | 88,048 | -0.05(-4.13%) |
May 17, 2022 | 1.030 | 1.090 | 1.030 | 1.090 | 72,547 | +0.02(+1.40%) |
May 16, 2022 | 1.078 | 1.090 | 1.050 | 1.075 | 53,472 | -0.02(-1.38%) |
May 13, 2022 | 1.050 | 1.114 | 1.050 | 1.090 | 185,853 | +0.08(+7.92%) |
May 12, 2022 | 1.040 | 1.070 | 0.9900 | 1.010 | 144,364 | +0.00(+0.00%) |
May 11, 2022 | 1.000 | 1.120 | 1.000 | 1.010 | 123,623 | +0.01(+1.18%) |
May 10, 2022 | 1.040 | 1.060 | 0.9897 | 0.9982 | 173,936 | -0.05(-4.93%) |
May 09, 2022 | 1.110 | 1.120 | 1.030 | 1.050 | 123,661 | -0.08(-7.08%) |
May 06, 2022 | 1.090 | 1.160 | 1.080 | 1.130 | 116,842 | -0.01(-0.88%) |
May 05, 2022 | 1.160 | 1.190 | 1.095 | 1.140 | 79,188 | -0.02(-1.72%) |
May 04, 2022 | 1.360 | 1.360 | 1.130 | 1.160 | 247,844 | -0.05(-4.13%) |
May 03, 2022 | 1.180 | 1.240 | 1.100 | 1.210 | 289,892 | +0.17(+16.35%) |
May 02, 2022 | 1.021 | 1.065 | 1.000 | 1.040 | 204,132 | +0.02(+1.96%) |
Apr 29, 2022 | 1.080 | 1.080 | 1.020 | 1.020 | 59,700 | -0.04(-3.77%) |
Apr 28, 2022 | 1.080 | 1.080 | 1.028 | 1.060 | 76,296 | +0.02(+1.93%) |
Apr 27, 2022 | 1.090 | 1.100 | 1.010 | 1.040 | 157,638 | -0.04(-3.71%) |
Apr 26, 2022 | 1.150 | 1.158 | 1.070 | 1.080 | 138,804 | -0.07(-6.09%) |
Apr 25, 2022 | 1.170 | 1.250 | 1.130 | 1.150 | 154,881 | +0.01(+0.88%) |
Apr 22, 2022 | 1.110 | 1.140 | 1.080 | 1.140 | 66,940 | +0.03(+3.09%) |
Apr 21, 2022 | 1.190 | 1.190 | 1.093 | 1.106 | 195,415 | -0.04(-3.89%) |
Apr 20, 2022 | 1.170 | 1.195 | 1.151 | 1.151 | 38,695 | -0.04(-3.32%) |
Apr 19, 2022 | 1.180 | 1.200 | 1.180 | 1.190 | 98,253 | +0.01(+0.85%) |
Apr 18, 2022 | 1.120 | 1.210 | 1.120 | 1.180 | 76,328 | +0.00(+0.00%) |
Apr 14, 2022 | 1.200 | 1.200 | 1.170 | 1.180 | 52,839 | -0.01(-0.84%) |
Apr 13, 2022 | 1.190 | 1.200 | 1.174 | 1.190 | 47,188 | +0.03(+2.59%) |
Apr 12, 2022 | 1.160 | 1.200 | 1.143 | 1.160 | 45,349 | +0.01(+1.31%) |
Apr 11, 2022 | 1.160 | 1.180 | 1.130 | 1.145 | 118,182 | -0.01(-1.29%) |
Apr 08, 2022 | 1.270 | 1.350 | 1.150 | 1.160 | 187,857 | -0.01(-0.85%) |
Apr 07, 2022 | 1.246 | 1.246 | 1.150 | 1.170 | 120,279 | -0.06(-4.88%) |
Apr 06, 2022 | 1.350 | 1.350 | 1.200 | 1.230 | 176,878 | -0.05(-3.91%) |
Apr 05, 2022 | 1.250 | 1.410 | 1.210 | 1.280 | 253,512 | -0.02(-1.54%) |
Apr 04, 2022 | 1.126 | 1.300 | 1.100 | 1.300 | 206,777 | +0.19(+17.12%) |
Apr 01, 2022 | 1.180 | 1.180 | 1.100 | 1.110 | 81,222 | -0.01(-0.89%) |
Mar 31, 2022 | 1.120 | 1.150 | 1.110 | 1.120 | 69,795 | +0.00(+0.00%) |
Mar 30, 2022 | 1.070 | 1.140 | 1.070 | 1.120 | 158,864 | -0.02(-1.75%) |
Mar 29, 2022 | 1.120 | 1.160 | 1.101 | 1.140 | 62,482 | +0.02(+1.79%) |
Mar 28, 2022 | 1.150 | 1.160 | 1.090 | 1.120 | 127,288 | -0.03(-2.84%) |
Mar 25, 2022 | 1.105 | 1.153 | 1.080 | 1.153 | 69,416 | +0.03(+2.92%) |
Mar 24, 2022 | 1.125 | 1.140 | 1.090 | 1.120 | 120,554 | -0.03(-2.61%) |
Mar 23, 2022 | 1.070 | 1.190 | 1.070 | 1.150 | 387,650 | +0.07(+6.98%) |
Mar 22, 2022 | 1.069 | 1.110 | 1.028 | 1.075 | 88,189 | +0.06(+6.44%) |
Mar 21, 2022 | 1.100 | 1.100 | 1.000 | 1.010 | 92,804 | -0.03(-2.88%) |
Mar 18, 2022 | 0.9500 | 1.040 | 0.9500 | 1.040 | 94,642 | +0.02(+1.96%) |
Mar 17, 2022 | 1.010 | 1.050 | 0.9900 | 1.020 | 138,200 | +0.02(+2.00%) |
Mar 16, 2022 | 0.9140 | 1.010 | 0.9140 | 1.000 | 75,915 | +0.05(+5.01%) |
Mar 15, 2022 | 0.9800 | 1.000 | 0.9500 | 0.9523 | 100,975 | -0.02(-2.47%) |
Mar 14, 2022 | 1.000 | 1.027 | 0.9355 | 0.9764 | 253,992 | -0.04(-4.27%) |
Mar 11, 2022 | 1.095 | 1.100 | 1.005 | 1.020 | 130,815 | -0.06(-5.56%) |
Mar 10, 2022 | 1.090 | 1.095 | 1.031 | 1.080 | 155,530 | +0.01(+0.93%) |
Mar 09, 2022 | 1.060 | 1.090 | 1.040 | 1.070 | 72,091 | +0.01(+0.94%) |
Mar 08, 2022 | 1.045 | 1.090 | 1.045 | 1.060 | 79,600 | -0.01(-0.93%) |
Mar 07, 2022 | 1.070 | 1.100 | 1.030 | 1.070 | 253,569 | -0.00(-0.37%) |
Mar 04, 2022 | 1.100 | 1.100 | 1.060 | 1.074 | 22,504 | -0.03(-2.66%) |
Mar 03, 2022 | 1.140 | 1.170 | 1.081 | 1.103 | 82,417 | -0.02(-1.44%) |
Mar 02, 2022 | 1.090 | 1.160 | 1.050 | 1.119 | 165,202 | +0.04(+3.66%) |