Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.150 | 1.170 | 1.080 | 1.170 | 30,383 | +0.07(+6.36%) |
May 27, 2022 | 1.091 | 1.120 | 0.9988 | 1.100 | 91,761 | -0.02(-1.79%) |
May 26, 2022 | 1.070 | 1.130 | 1.040 | 1.120 | 30,082 | -0.03(-2.61%) |
May 25, 2022 | 1.020 | 1.150 | 1.000 | 1.150 | 27,537 | +0.07(+6.48%) |
May 24, 2022 | 1.140 | 1.140 | 1.050 | 1.080 | 18,052 | -0.08(-6.90%) |
May 23, 2022 | 1.010 | 1.170 | 1.010 | 1.160 | 35,245 | +0.01(+0.87%) |
May 20, 2022 | 1.200 | 1.200 | 1.010 | 1.150 | 43,097 | +0.00(+0.00%) |
May 19, 2022 | 1.000 | 1.150 | 1.000 | 1.150 | 34,357 | +0.04(+3.60%) |
May 18, 2022 | 1.100 | 1.110 | 1.020 | 1.110 | 17,695 | +0.04(+3.74%) |
May 17, 2022 | 1.130 | 1.190 | 1.000 | 1.070 | 129,260 | -0.09(-7.76%) |
May 16, 2022 | 1.130 | 1.170 | 1.090 | 1.160 | 27,576 | +0.03(+2.52%) |
May 13, 2022 | 1.070 | 1.190 | 1.000 | 1.131 | 127,930 | +0.03(+2.86%) |
May 12, 2022 | 1.220 | 1.220 | 1.058 | 1.100 | 69,034 | -0.12(-9.95%) |
May 11, 2022 | 1.220 | 1.250 | 1.130 | 1.222 | 54,747 | -0.01(-0.69%) |
May 10, 2022 | 1.330 | 1.330 | 1.070 | 1.230 | 141,853 | -0.07(-5.38%) |
May 09, 2022 | 1.300 | 1.302 | 1.020 | 1.300 | 188,918 | -0.03(-2.26%) |
May 06, 2022 | 1.200 | 1.330 | 1.160 | 1.330 | 123,692 | +0.09(+7.26%) |
May 05, 2022 | 1.280 | 1.310 | 1.240 | 1.240 | 16,222 | -0.04(-3.13%) |
May 04, 2022 | 1.300 | 1.320 | 1.250 | 1.280 | 26,915 | -0.02(-1.54%) |
May 03, 2022 | 1.220 | 1.320 | 1.220 | 1.300 | 23,203 | +0.00(+0.00%) |
May 02, 2022 | 1.330 | 1.330 | 1.250 | 1.300 | 30,122 | +0.04(+3.17%) |
Apr 29, 2022 | 1.270 | 1.300 | 1.151 | 1.260 | 90,965 | -0.03(-2.33%) |
Apr 28, 2022 | 1.250 | 1.330 | 1.100 | 1.290 | 53,971 | +0.06(+4.88%) |
Apr 27, 2022 | 1.200 | 1.251 | 1.080 | 1.230 | 269,810 | +0.03(+2.50%) |
Apr 26, 2022 | 1.090 | 1.220 | 1.000 | 1.200 | 147,582 | +0.15(+14.29%) |
Apr 25, 2022 | 1.030 | 1.060 | 1.000 | 1.050 | 65,450 | +0.01(+0.96%) |
Apr 22, 2022 | 1.022 | 1.050 | 1.020 | 1.040 | 18,447 | -0.01(-0.95%) |
Apr 21, 2022 | 1.160 | 1.160 | 1.005 | 1.050 | 180,266 | +0.01(+0.96%) |
Apr 20, 2022 | 1.030 | 1.100 | 1.030 | 1.040 | 46,013 | -0.05(-4.59%) |
Apr 19, 2022 | 1.040 | 1.090 | 1.010 | 1.090 | 128,892 | +0.00(+0.00%) |
Apr 18, 2022 | 1.090 | 1.200 | 1.020 | 1.090 | 55,948 | +0.00(+0.00%) |
Apr 14, 2022 | 1.170 | 1.170 | 1.090 | 1.090 | 42,077 | -0.03(-2.68%) |
Apr 13, 2022 | 1.156 | 1.180 | 1.120 | 1.120 | 30,571 | -0.02(-1.80%) |
Apr 12, 2022 | 1.260 | 1.260 | 1.060 | 1.141 | 34,350 | -0.03(-2.65%) |
Apr 11, 2022 | 1.190 | 1.200 | 1.150 | 1.171 | 26,935 | -0.01(-1.22%) |
Apr 08, 2022 | 1.200 | 1.200 | 1.171 | 1.186 | 43,512 | -0.01(-1.17%) |
Apr 07, 2022 | 1.200 | 1.200 | 1.100 | 1.200 | 92,395 | +0.01(+0.84%) |
Apr 06, 2022 | 1.210 | 1.260 | 1.130 | 1.190 | 152,430 | -0.01(-0.83%) |
Apr 05, 2022 | 1.250 | 1.250 | 1.140 | 1.200 | 69,784 | -0.01(-0.83%) |
Apr 04, 2022 | 1.260 | 1.300 | 1.200 | 1.210 | 65,997 | +0.03(+2.41%) |
Apr 01, 2022 | 1.200 | 1.312 | 1.110 | 1.181 | 157,559 | -0.06(-4.72%) |
Mar 31, 2022 | 1.280 | 1.310 | 1.200 | 1.240 | 46,977 | -0.03(-2.36%) |
Mar 30, 2022 | 1.260 | 1.300 | 1.230 | 1.270 | 65,463 | +0.01(+0.40%) |
Mar 29, 2022 | 1.290 | 1.300 | 1.200 | 1.265 | 58,720 | -0.03(-1.94%) |
Mar 28, 2022 | 1.280 | 1.400 | 1.240 | 1.290 | 92,141 | +0.02(+1.57%) |
Mar 25, 2022 | 1.292 | 1.478 | 1.270 | 1.270 | 263,941 | -0.09(-6.72%) |
Mar 24, 2022 | 1.250 | 1.400 | 1.200 | 1.361 | 193,202 | +0.09(+7.20%) |
Mar 23, 2022 | 1.300 | 1.300 | 1.240 | 1.270 | 102,225 | +0.02(+1.60%) |
Mar 22, 2022 | 1.330 | 1.330 | 1.240 | 1.250 | 16,019 | -0.08(-6.02%) |
Mar 21, 2022 | 1.330 | 1.330 | 1.240 | 1.330 | 40,798 | +0.00(+0.00%) |
Mar 18, 2022 | 1.280 | 1.336 | 1.280 | 1.330 | 41,617 | +0.03(+1.92%) |
Mar 17, 2022 | 1.240 | 1.330 | 1.240 | 1.305 | 51,537 | +0.04(+3.57%) |
Mar 16, 2022 | 1.280 | 1.280 | 1.230 | 1.260 | 35,722 | -0.01(-0.79%) |
Mar 15, 2022 | 1.250 | 1.280 | 1.220 | 1.270 | 86,694 | +0.02(+1.60%) |
Mar 14, 2022 | 1.330 | 1.350 | 1.250 | 1.250 | 52,078 | -0.09(-6.82%) |
Mar 11, 2022 | 1.270 | 1.341 | 1.210 | 1.341 | 79,273 | +0.09(+7.32%) |
Mar 10, 2022 | 1.280 | 1.345 | 1.202 | 1.250 | 289,659 | -0.05(-3.85%) |
Mar 09, 2022 | 1.290 | 1.330 | 1.270 | 1.300 | 36,905 | +0.03(+2.36%) |
Mar 08, 2022 | 1.350 | 1.350 | 1.210 | 1.270 | 22,562 | +0.01(+0.79%) |
Mar 07, 2022 | 1.250 | 1.310 | 1.200 | 1.260 | 71,528 | -0.04(-3.19%) |
Mar 04, 2022 | 1.240 | 1.350 | 1.240 | 1.302 | 51,478 | +0.04(+3.29%) |
Mar 03, 2022 | 1.335 | 1.350 | 1.250 | 1.260 | 92,324 | -0.07(-5.26%) |
Mar 02, 2022 | 1.376 | 1.390 | 1.330 | 1.330 | 70,279 | -0.11(-7.64%) |