Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.130 | 1.130 | 1.080 | 1.110 | 53,900 | -0.01(-0.89%) |
May 30, 2022 | 1.120 | 1.150 | 1.110 | 1.120 | 10,300 | +0.00(+0.00%) |
May 27, 2022 | 1.100 | 1.120 | 1.070 | 1.120 | 18,842 | -0.01(-0.88%) |
May 26, 2022 | 1.110 | 1.130 | 1.110 | 1.130 | 30,037 | +0.00(+0.00%) |
May 25, 2022 | 1.090 | 1.190 | 1.070 | 1.130 | 47,850 | +0.04(+3.67%) |
May 24, 2022 | 1.040 | 1.120 | 1.040 | 1.090 | 172,900 | +0.05(+4.81%) |
May 20, 2022 | 1.040 | 0 | -0.03(-2.80%) | |||
May 19, 2022 | 1.060 | 1.100 | 1.040 | 1.070 | 85,750 | +0.03(+2.88%) |
May 18, 2022 | 1.140 | 1.140 | 1.010 | 1.040 | 59,290 | -0.08(-7.14%) |
May 17, 2022 | 1.070 | 1.180 | 1.070 | 1.120 | 690,667 | +0.02(+1.82%) |
May 16, 2022 | 1.060 | 1.100 | 1.040 | 1.100 | 79,422 | +0.00(+0.00%) |
May 13, 2022 | 0.9900 | 1.180 | 0.9900 | 1.100 | 85,799 | +0.08(+7.84%) |
May 12, 2022 | 1.030 | 1.060 | 0.9800 | 1.020 | 78,654 | -0.01(-0.97%) |
May 11, 2022 | 1.020 | 1.080 | 1.010 | 1.030 | 58,220 | +0.02(+1.98%) |
May 10, 2022 | 1.050 | 1.070 | 1.010 | 1.010 | 423,520 | -0.06(-6.05%) |
May 09, 2022 | 1.190 | 1.200 | 1.050 | 1.075 | 133,356 | -0.10(-8.90%) |
May 06, 2022 | 1.110 | 1.200 | 1.090 | 1.180 | 69,555 | +0.10(+9.26%) |
May 05, 2022 | 1.100 | 1.120 | 1.070 | 1.080 | 35,202 | -0.01(-0.92%) |
May 04, 2022 | 1.090 | 1.100 | 1.020 | 1.090 | 172,063 | -0.01(-0.91%) |
May 03, 2022 | 1.060 | 1.120 | 1.060 | 1.100 | 43,397 | +0.04(+3.77%) |
May 02, 2022 | 1.100 | 1.100 | 1.060 | 1.060 | 69,898 | -0.05(-4.50%) |
Apr 29, 2022 | 1.140 | 1.140 | 1.080 | 1.110 | 32,495 | +0.00(+0.00%) |
Apr 28, 2022 | 1.130 | 1.130 | 1.100 | 1.110 | 13,620 | -0.01(-0.89%) |
Apr 27, 2022 | 1.130 | 1.140 | 1.110 | 1.120 | 23,600 | -0.01(-0.88%) |
Apr 26, 2022 | 1.170 | 1.170 | 1.100 | 1.130 | 122,223 | -0.03(-2.59%) |
Apr 25, 2022 | 1.130 | 1.160 | 1.080 | 1.160 | 192,439 | -0.02(-1.69%) |
Apr 22, 2022 | 1.210 | 1.220 | 1.160 | 1.180 | 145,858 | -0.06(-4.84%) |
Apr 21, 2022 | 1.230 | 1.240 | 1.180 | 1.240 | 181,868 | +0.00(+0.00%) |
Apr 20, 2022 | 1.230 | 1.260 | 1.230 | 1.240 | 33,865 | +0.00(+0.00%) |
Apr 19, 2022 | 1.280 | 1.280 | 1.240 | 1.240 | 143,516 | -0.10(-7.46%) |
Apr 18, 2022 | 1.310 | 1.340 | 1.300 | 1.340 | 75,846 | +0.08(+6.35%) |
Apr 14, 2022 | 1.260 | 0 | -0.01(-0.79%) | |||
Apr 13, 2022 | 1.280 | 1.310 | 1.270 | 1.270 | 131,451 | +0.05(+4.10%) |
Apr 12, 2022 | 1.230 | 1.250 | 1.220 | 1.220 | 40,250 | -0.02(-1.61%) |
Apr 11, 2022 | 1.270 | 1.270 | 1.220 | 1.240 | 74,850 | +0.00(+0.00%) |
Apr 08, 2022 | 1.220 | 1.240 | 1.210 | 1.240 | 58,318 | +0.04(+3.33%) |
Apr 07, 2022 | 1.220 | 1.230 | 1.200 | 1.200 | 63,599 | -0.02(-1.64%) |
Apr 06, 2022 | 1.250 | 1.250 | 1.200 | 1.220 | 30,020 | -0.01(-0.81%) |
Apr 05, 2022 | 1.300 | 1.330 | 1.230 | 1.230 | 156,427 | -0.06(-4.65%) |
Apr 04, 2022 | 1.350 | 1.350 | 1.250 | 1.290 | 62,092 | -0.05(-3.73%) |
Apr 01, 2022 | 1.250 | 1.350 | 1.250 | 1.340 | 66,249 | +0.08(+6.35%) |
Mar 31, 2022 | 1.230 | 1.340 | 1.230 | 1.260 | 45,500 | +0.07(+5.88%) |
Mar 30, 2022 | 1.250 | 1.250 | 1.180 | 1.190 | 174,637 | -0.04(-3.25%) |
Mar 29, 2022 | 1.230 | 1.260 | 1.230 | 1.230 | 172,700 | -0.02(-1.60%) |
Mar 28, 2022 | 1.270 | 1.290 | 1.230 | 1.250 | 182,389 | +0.02(+1.63%) |
Mar 25, 2022 | 1.280 | 1.280 | 1.230 | 1.230 | 33,244 | -0.04(-3.15%) |
Mar 24, 2022 | 1.300 | 1.300 | 1.270 | 1.270 | 53,098 | -0.03(-2.31%) |
Mar 23, 2022 | 1.310 | 1.310 | 1.280 | 1.300 | 18,979 | -0.01(-0.76%) |
Mar 22, 2022 | 1.340 | 1.350 | 1.300 | 1.310 | 113,567 | -0.04(-2.96%) |
Mar 21, 2022 | 1.300 | 1.380 | 1.300 | 1.350 | 304,610 | +0.07(+5.47%) |
Mar 18, 2022 | 1.250 | 1.280 | 1.240 | 1.280 | 37,421 | +0.02(+1.59%) |
Mar 17, 2022 | 1.270 | 1.270 | 1.250 | 1.260 | 21,700 | +0.01(+0.80%) |
Mar 16, 2022 | 1.180 | 1.250 | 1.170 | 1.250 | 57,314 | +0.05(+4.17%) |
Mar 15, 2022 | 1.180 | 1.230 | 1.160 | 1.200 | 51,251 | +0.02(+1.69%) |
Mar 14, 2022 | 1.250 | 1.250 | 1.140 | 1.180 | 87,705 | -0.07(-5.60%) |
Mar 11, 2022 | 1.230 | 1.280 | 1.200 | 1.250 | 41,289 | +0.02(+1.63%) |
Mar 10, 2022 | 1.260 | 1.260 | 1.230 | 1.230 | 97,370 | +0.00(+0.00%) |
Mar 09, 2022 | 1.220 | 1.260 | 1.200 | 1.230 | 195,931 | -0.01(-0.81%) |
Mar 08, 2022 | 1.320 | 1.380 | 1.240 | 1.240 | 407,651 | -0.09(-6.77%) |
Mar 07, 2022 | 1.310 | 1.360 | 1.290 | 1.330 | 169,443 | +0.08(+6.40%) |
Mar 04, 2022 | 1.260 | 1.260 | 1.220 | 1.250 | 215,657 | -0.01(-0.79%) |
Mar 03, 2022 | 1.270 | 1.270 | 1.240 | 1.260 | 33,600 | +0.00(+0.00%) |
Mar 02, 2022 | 1.250 | 1.270 | 1.220 | 1.260 | 95,387 | +0.03(+2.44%) |