Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.130 | 1.130 | 1.040 | 1.090 | 1,038,271 | -0.01(-0.91%) |
May 27, 2022 | 0.9700 | 1.110 | 0.9700 | 1.100 | 1,127,526 | +0.16(+16.41%) |
May 26, 2022 | 0.9300 | 0.9700 | 0.9202 | 0.9449 | 606,832 | +0.01(+0.61%) |
May 25, 2022 | 0.9200 | 0.9499 | 0.9125 | 0.9392 | 408,524 | -0.00(-0.09%) |
May 24, 2022 | 0.9800 | 0.9830 | 0.9275 | 0.9400 | 564,914 | -0.03(-3.07%) |
May 23, 2022 | 0.9600 | 1.010 | 0.9344 | 0.9698 | 772,121 | +0.01(+1.43%) |
May 20, 2022 | 1.000 | 1.010 | 0.9416 | 0.9561 | 794,035 | -0.03(-3.42%) |
May 19, 2022 | 0.9600 | 1.010 | 0.9324 | 0.9900 | 1,037,800 | +0.03(+3.10%) |
May 18, 2022 | 1.050 | 1.050 | 0.9426 | 0.9602 | 1,309,816 | -0.09(-8.55%) |
May 17, 2022 | 1.000 | 1.070 | 0.9956 | 1.050 | 1,286,971 | +0.05(+5.00%) |
May 16, 2022 | 1.010 | 1.100 | 0.9900 | 1.000 | 2,393,586 | +0.06(+6.68%) |
May 13, 2022 | 0.9400 | 0.9919 | 0.8970 | 0.9374 | 2,274,286 | +0.06(+6.55%) |
May 12, 2022 | 0.8590 | 0.9365 | 0.8400 | 0.8798 | 964,883 | -0.02(-1.90%) |
May 11, 2022 | 0.9200 | 0.9671 | 0.8952 | 0.8968 | 711,975 | -0.04(-4.66%) |
May 10, 2022 | 0.9500 | 0.9677 | 0.8500 | 0.9406 | 1,266,202 | +0.00(+0.06%) |
May 09, 2022 | 1.000 | 1.010 | 0.9312 | 0.9400 | 1,173,499 | -0.07(-6.93%) |
May 06, 2022 | 1.070 | 1.070 | 0.9803 | 1.010 | 1,884,534 | -0.05(-4.72%) |
May 05, 2022 | 1.170 | 1.170 | 1.040 | 1.060 | 1,339,359 | -0.10(-8.62%) |
May 04, 2022 | 1.150 | 1.180 | 1.110 | 1.160 | 1,272,595 | +0.02(+1.75%) |
May 03, 2022 | 1.150 | 1.150 | 1.090 | 1.140 | 914,316 | +0.02(+1.79%) |
May 02, 2022 | 1.250 | 1.250 | 1.110 | 1.120 | 1,283,530 | -0.07(-5.88%) |
Apr 29, 2022 | 1.260 | 1.280 | 1.190 | 1.190 | 1,293,470 | -0.12(-9.16%) |
Apr 28, 2022 | 1.360 | 1.360 | 1.230 | 1.310 | 1,106,853 | -0.02(-1.50%) |
Apr 27, 2022 | 1.350 | 1.370 | 1.320 | 1.330 | 602,373 | -0.05(-3.62%) |
Apr 26, 2022 | 1.410 | 1.410 | 1.370 | 1.380 | 453,447 | -0.03(-2.13%) |
Apr 25, 2022 | 1.390 | 1.440 | 1.350 | 1.410 | 479,433 | +0.02(+1.44%) |
Apr 22, 2022 | 1.360 | 1.405 | 1.330 | 1.390 | 581,555 | +0.03(+2.21%) |
Apr 21, 2022 | 1.470 | 1.480 | 1.330 | 1.360 | 993,863 | -0.10(-6.85%) |
Apr 20, 2022 | 1.450 | 1.490 | 1.415 | 1.460 | 767,802 | -0.03(-2.01%) |
Apr 19, 2022 | 1.460 | 1.510 | 1.440 | 1.490 | 437,768 | +0.03(+2.05%) |
Apr 18, 2022 | 1.550 | 1.570 | 1.460 | 1.460 | 1,014,493 | -0.12(-7.59%) |
Apr 14, 2022 | 1.620 | 1.630 | 1.553 | 1.580 | 967,340 | -0.06(-3.66%) |
Apr 13, 2022 | 1.630 | 1.690 | 1.600 | 1.640 | 834,107 | +0.00(+0.00%) |
Apr 12, 2022 | 1.690 | 1.698 | 1.630 | 1.640 | 498,992 | +0.00(+0.00%) |
Apr 11, 2022 | 1.640 | 1.660 | 1.590 | 1.640 | 644,258 | -0.01(-0.61%) |
Apr 08, 2022 | 1.620 | 1.690 | 1.590 | 1.650 | 785,539 | +0.03(+1.85%) |
Apr 07, 2022 | 1.660 | 1.710 | 1.610 | 1.620 | 934,844 | -0.05(-2.99%) |
Apr 06, 2022 | 1.660 | 1.700 | 1.620 | 1.670 | 1,219,685 | -0.02(-1.18%) |
Apr 05, 2022 | 1.770 | 1.770 | 1.670 | 1.690 | 894,945 | -0.05(-2.87%) |
Apr 04, 2022 | 1.730 | 1.810 | 1.690 | 1.740 | 1,201,760 | -0.03(-1.69%) |
Apr 01, 2022 | 1.860 | 1.860 | 1.690 | 1.770 | 2,170,291 | -0.07(-3.80%) |
Mar 31, 2022 | 1.920 | 2.080 | 1.810 | 1.840 | 5,023,766 | -0.02(-1.08%) |
Mar 30, 2022 | 1.820 | 1.910 | 1.802 | 1.860 | 3,973,829 | +0.03(+1.64%) |
Mar 29, 2022 | 1.780 | 1.840 | 1.725 | 1.830 | 968,476 | +0.02(+1.10%) |
Mar 28, 2022 | 1.850 | 1.864 | 1.730 | 1.810 | 910,508 | -0.02(-1.09%) |
Mar 25, 2022 | 1.850 | 1.850 | 1.765 | 1.830 | 645,557 | -0.02(-1.08%) |
Mar 24, 2022 | 1.870 | 1.900 | 1.785 | 1.850 | 881,172 | +0.01(+0.54%) |
Mar 23, 2022 | 1.850 | 1.930 | 1.780 | 1.840 | 1,127,853 | -0.01(-0.54%) |
Mar 22, 2022 | 1.890 | 1.910 | 1.780 | 1.850 | 985,752 | -0.01(-0.54%) |
Mar 21, 2022 | 1.790 | 1.890 | 1.780 | 1.860 | 1,055,058 | +0.08(+4.49%) |
Mar 18, 2022 | 1.650 | 1.780 | 1.650 | 1.780 | 1,040,260 | +0.08(+4.71%) |
Mar 17, 2022 | 1.630 | 1.880 | 1.630 | 1.700 | 2,442,191 | +0.09(+5.59%) |
Mar 16, 2022 | 1.600 | 1.655 | 1.540 | 1.610 | 1,858,106 | +0.11(+7.33%) |
Mar 15, 2022 | 1.350 | 1.550 | 1.320 | 1.500 | 1,728,631 | +0.11(+7.91%) |
Mar 14, 2022 | 1.510 | 1.515 | 1.360 | 1.390 | 1,660,197 | -0.16(-10.32%) |
Mar 11, 2022 | 1.630 | 1.650 | 1.530 | 1.550 | 1,853,790 | -0.11(-6.63%) |
Mar 10, 2022 | 1.770 | 1.650 | 1.660 | 1,777,981 | -0.09(-5.14%) | |
Mar 09, 2022 | 1.800 | 1.810 | 1.600 | 1.750 | 2,891,237 | -0.04(-2.23%) |
Mar 08, 2022 | 2.310 | 2.720 | 1.760 | 1.790 | 15,153,117 | -0.15(-7.73%) |
Mar 07, 2022 | 1.570 | 2.020 | 1.570 | 1.940 | 9,648,421 | +0.46(+31.08%) |
Mar 04, 2022 | 1.450 | 1.550 | 1.380 | 1.480 | 2,628,190 | +0.01(+0.68%) |
Mar 03, 2022 | 1.490 | 1.520 | 1.410 | 1.470 | 826,687 | -0.03(-2.00%) |
Mar 02, 2022 | 1.550 | 1.550 | 1.450 | 1.500 | 1,135,119 | -0.02(-1.32%) |