Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.100 | 1.140 | 1.050 | 1.110 | 224,727 | -0.03(-2.63%) |
May 27, 2022 | 1.100 | 1.150 | 1.040 | 1.140 | 231,891 | +0.04(+3.64%) |
May 26, 2022 | 1.070 | 1.120 | 1.060 | 1.100 | 123,635 | +0.03(+2.80%) |
May 25, 2022 | 1.020 | 1.100 | 0.9900 | 1.070 | 83,935 | +0.05(+4.90%) |
May 24, 2022 | 1.040 | 1.040 | 0.9931 | 1.020 | 87,075 | -0.02(-1.92%) |
May 23, 2022 | 1.070 | 1.119 | 1.020 | 1.040 | 77,852 | +0.00(+0.00%) |
May 20, 2022 | 1.100 | 1.163 | 1.020 | 1.040 | 74,867 | -0.08(-7.14%) |
May 19, 2022 | 1.080 | 1.130 | 1.000 | 1.120 | 102,313 | +0.05(+4.67%) |
May 18, 2022 | 1.100 | 1.135 | 1.030 | 1.070 | 68,890 | -0.02(-1.83%) |
May 17, 2022 | 1.180 | 1.190 | 1.020 | 1.090 | 262,400 | -0.01(-0.91%) |
May 16, 2022 | 1.040 | 1.110 | 1.000 | 1.100 | 286,882 | +0.15(+15.79%) |
May 13, 2022 | 0.9900 | 0.9900 | 0.9350 | 0.9500 | 161,960 | +0.02(+2.15%) |
May 12, 2022 | 0.9111 | 0.9600 | 0.8957 | 0.9300 | 272,160 | -0.03(-3.37%) |
May 11, 2022 | 1.040 | 1.055 | 0.9500 | 0.9624 | 228,208 | -0.03(-2.79%) |
May 10, 2022 | 1.090 | 1.100 | 0.9000 | 0.9900 | 440,671 | -0.09(-8.33%) |
May 09, 2022 | 1.200 | 1.200 | 1.070 | 1.080 | 234,349 | -0.08(-6.90%) |
May 06, 2022 | 1.280 | 1.314 | 1.160 | 1.160 | 258,178 | -0.14(-10.77%) |
May 05, 2022 | 1.310 | 1.350 | 1.260 | 1.300 | 120,355 | -0.05(-3.70%) |
May 04, 2022 | 1.360 | 1.390 | 1.280 | 1.350 | 84,749 | -0.01(-0.74%) |
May 03, 2022 | 1.350 | 1.390 | 1.280 | 1.360 | 138,297 | +0.03(+2.26%) |
May 02, 2022 | 1.210 | 1.380 | 1.201 | 1.330 | 190,130 | +0.11(+9.02%) |
Apr 29, 2022 | 1.260 | 1.330 | 1.220 | 1.220 | 113,790 | -0.04(-3.17%) |
Apr 28, 2022 | 1.300 | 1.325 | 1.240 | 1.260 | 173,293 | -0.05(-3.82%) |
Apr 27, 2022 | 1.400 | 1.410 | 1.300 | 1.310 | 277,738 | -0.06(-4.38%) |
Apr 26, 2022 | 1.400 | 1.470 | 1.360 | 1.370 | 360,493 | -0.02(-1.44%) |
Apr 25, 2022 | 1.370 | 1.420 | 1.320 | 1.390 | 373,255 | -0.01(-0.71%) |
Apr 22, 2022 | 1.450 | 1.480 | 1.360 | 1.400 | 225,937 | -0.04(-2.78%) |
Apr 21, 2022 | 1.540 | 1.647 | 1.425 | 1.440 | 443,965 | -0.06(-4.00%) |
Apr 20, 2022 | 1.540 | 1.590 | 1.500 | 1.500 | 226,773 | -0.03(-1.96%) |
Apr 19, 2022 | 1.430 | 1.550 | 1.420 | 1.530 | 246,054 | +0.08(+5.52%) |
Apr 18, 2022 | 1.510 | 1.570 | 1.380 | 1.450 | 378,548 | -0.08(-5.23%) |
Apr 14, 2022 | 1.650 | 1.650 | 1.510 | 1.530 | 263,042 | -0.09(-5.56%) |
Apr 13, 2022 | 1.750 | 1.750 | 1.600 | 1.620 | 263,372 | -0.07(-4.14%) |
Apr 12, 2022 | 1.880 | 1.930 | 1.670 | 1.690 | 318,396 | -0.16(-8.65%) |
Apr 11, 2022 | 1.840 | 1.910 | 1.800 | 1.850 | 226,141 | +0.07(+3.93%) |
Apr 08, 2022 | 1.920 | 1.980 | 1.760 | 1.780 | 392,817 | -0.19(-9.64%) |
Apr 07, 2022 | 2.210 | 2.250 | 1.910 | 1.970 | 465,412 | -0.23(-10.45%) |
Apr 06, 2022 | 2.200 | 2.220 | 2.120 | 2.200 | 425,952 | -0.03(-1.35%) |
Apr 05, 2022 | 2.400 | 2.400 | 2.200 | 2.230 | 407,606 | -0.16(-6.69%) |
Apr 04, 2022 | 2.530 | 2.530 | 2.310 | 2.390 | 1,115,659 | -0.04(-1.65%) |
Apr 01, 2022 | 2.440 | 2.460 | 2.300 | 2.430 | 767,743 | +0.05(+2.10%) |
Mar 31, 2022 | 2.280 | 2.450 | 2.220 | 2.380 | 750,137 | +0.10(+4.39%) |
Mar 30, 2022 | 2.320 | 2.320 | 2.210 | 2.280 | 575,029 | -0.02(-0.87%) |
Mar 29, 2022 | 2.200 | 2.464 | 2.110 | 2.300 | 1,267,261 | +0.08(+3.60%) |
Mar 28, 2022 | 2.250 | 2.350 | 2.130 | 2.220 | 931,371 | -0.05(-2.20%) |
Mar 25, 2022 | 2.460 | 2.480 | 2.200 | 2.270 | 1,544,133 | -0.16(-6.58%) |
Mar 24, 2022 | 2.530 | 2.600 | 2.300 | 2.430 | 3,753,418 | -0.15(-5.81%) |
Mar 23, 2022 | 2.370 | 2.600 | 2.220 | 2.580 | 8,567,605 | +0.22(+9.32%) |
Mar 22, 2022 | 3.140 | 3.840 | 2.280 | 2.360 | 183,722,384 | +0.69(+41.32%) |
Mar 21, 2022 | 1.620 | 1.790 | 1.590 | 1.670 | 211,949 | -0.03(-1.76%) |
Mar 18, 2022 | 1.620 | 1.700 | 1.540 | 1.700 | 299,947 | +0.10(+6.25%) |
Mar 17, 2022 | 1.600 | 1.679 | 1.510 | 1.600 | 391,522 | -0.03(-2.14%) |
Mar 16, 2022 | 1.360 | 1.770 | 1.320 | 1.635 | 1,167,666 | +0.28(+21.11%) |
Mar 15, 2022 | 1.440 | 1.480 | 1.310 | 1.350 | 441,325 | -0.14(-9.40%) |
Mar 14, 2022 | 1.280 | 1.600 | 1.240 | 1.490 | 1,320,915 | +0.21(+16.41%) |
Mar 11, 2022 | 1.290 | 1.310 | 1.260 | 1.280 | 60,503 | +0.02(+1.59%) |
Mar 10, 2022 | 1.260 | 1.290 | 1.190 | 1.260 | 77,712 | +0.00(+0.00%) |
Mar 09, 2022 | 1.220 | 1.285 | 1.220 | 1.260 | 86,077 | +0.04(+3.28%) |
Mar 08, 2022 | 1.220 | 1.240 | 1.150 | 1.220 | 126,784 | -0.01(-0.81%) |
Mar 07, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 91,030 | -0.03(-2.38%) |
Mar 04, 2022 | 1.210 | 1.275 | 1.200 | 1.260 | 46,531 | +0.03(+2.44%) |
Mar 03, 2022 | 1.300 | 1.300 | 1.220 | 1.230 | 63,634 | -0.06(-4.65%) |
Mar 02, 2022 | 1.300 | 1.350 | 1.260 | 1.290 | 63,120 | -0.01(-0.77%) |