Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.100 | 1.180 | 1.000 | 1.030 | 224,746 | -0.03(-2.83%) |
May 27, 2022 | 0.9800 | 1.060 | 0.9651 | 1.060 | 327,398 | +0.08(+8.08%) |
May 26, 2022 | 0.9800 | 1.030 | 0.9600 | 0.9808 | 320,168 | -0.01(-0.93%) |
May 25, 2022 | 1.060 | 1.070 | 0.9858 | 0.9900 | 216,316 | -0.08(-7.48%) |
May 24, 2022 | 1.110 | 1.135 | 1.060 | 1.070 | 41,106 | -0.07(-6.14%) |
May 23, 2022 | 1.120 | 1.190 | 1.060 | 1.140 | 49,424 | -0.01(-0.87%) |
May 20, 2022 | 1.200 | 1.260 | 1.070 | 1.150 | 90,088 | -0.04(-2.95%) |
May 19, 2022 | 1.180 | 1.250 | 1.110 | 1.185 | 48,292 | +0.01(+0.42%) |
May 18, 2022 | 1.240 | 1.259 | 1.175 | 1.180 | 35,255 | -0.09(-7.09%) |
May 17, 2022 | 1.300 | 1.330 | 1.250 | 1.270 | 40,283 | +0.10(+8.55%) |
May 16, 2022 | 1.190 | 1.190 | 1.150 | 1.170 | 58,183 | +0.05(+4.46%) |
May 13, 2022 | 1.060 | 1.170 | 1.060 | 1.120 | 133,941 | +0.08(+7.26%) |
May 12, 2022 | 1.000 | 1.119 | 0.9661 | 1.044 | 151,181 | +0.02(+2.37%) |
May 11, 2022 | 1.300 | 1.315 | 0.9600 | 1.020 | 197,729 | -0.28(-21.54%) |
May 10, 2022 | 1.300 | 1.310 | 1.150 | 1.300 | 112,366 | +0.07(+5.69%) |
May 09, 2022 | 1.380 | 1.394 | 1.220 | 1.230 | 151,697 | -0.21(-14.58%) |
May 06, 2022 | 1.420 | 1.460 | 1.340 | 1.440 | 65,363 | +0.01(+0.70%) |
May 05, 2022 | 1.560 | 1.560 | 1.410 | 1.430 | 144,157 | -0.13(-8.33%) |
May 04, 2022 | 1.470 | 1.560 | 1.420 | 1.560 | 67,709 | +0.09(+6.12%) |
May 03, 2022 | 1.430 | 1.490 | 1.390 | 1.470 | 34,775 | +0.04(+2.80%) |
May 02, 2022 | 1.390 | 1.480 | 1.370 | 1.430 | 273,177 | +0.03(+2.14%) |
Apr 29, 2022 | 1.470 | 1.500 | 1.390 | 1.400 | 64,574 | -0.07(-4.76%) |
Apr 28, 2022 | 1.420 | 1.480 | 1.360 | 1.470 | 151,767 | +0.08(+5.76%) |
Apr 27, 2022 | 1.420 | 1.450 | 1.362 | 1.390 | 101,826 | -0.02(-1.42%) |
Apr 26, 2022 | 1.500 | 1.510 | 1.400 | 1.410 | 172,616 | -0.04(-2.76%) |
Apr 25, 2022 | 1.440 | 1.460 | 1.411 | 1.450 | 121,719 | -0.01(-0.68%) |
Apr 22, 2022 | 1.580 | 1.640 | 1.430 | 1.460 | 219,143 | -0.11(-7.01%) |
Apr 21, 2022 | 1.580 | 1.820 | 1.550 | 1.570 | 698,304 | +0.00(+0.00%) |
Apr 20, 2022 | 1.590 | 1.607 | 1.570 | 1.570 | 49,676 | -0.02(-1.26%) |
Apr 19, 2022 | 1.570 | 1.632 | 1.542 | 1.590 | 82,819 | +0.04(+2.58%) |
Apr 18, 2022 | 1.490 | 1.600 | 1.490 | 1.550 | 157,274 | +0.06(+4.03%) |
Apr 14, 2022 | 1.600 | 1.602 | 1.480 | 1.490 | 217,475 | -0.11(-6.88%) |
Apr 13, 2022 | 1.590 | 1.640 | 1.580 | 1.600 | 118,973 | +0.01(+0.63%) |
Apr 12, 2022 | 1.650 | 1.730 | 1.570 | 1.590 | 98,552 | -0.03(-1.85%) |
Apr 11, 2022 | 1.660 | 1.690 | 1.610 | 1.620 | 130,957 | -0.06(-3.57%) |
Apr 08, 2022 | 1.680 | 1.805 | 1.640 | 1.680 | 503,676 | -0.03(-1.75%) |
Apr 07, 2022 | 1.720 | 1.740 | 1.610 | 1.710 | 164,401 | +0.03(+1.79%) |
Apr 06, 2022 | 1.760 | 1.795 | 1.658 | 1.680 | 237,351 | -0.12(-6.67%) |
Apr 05, 2022 | 1.910 | 1.930 | 1.780 | 1.800 | 226,293 | -0.06(-3.23%) |
Apr 04, 2022 | 1.820 | 1.900 | 1.785 | 1.860 | 178,570 | +0.04(+2.20%) |
Apr 01, 2022 | 1.750 | 1.850 | 1.750 | 1.820 | 458,284 | +0.07(+4.00%) |
Mar 31, 2022 | 1.880 | 1.880 | 1.715 | 1.750 | 564,105 | -0.15(-7.89%) |
Mar 30, 2022 | 1.980 | 2.050 | 1.850 | 1.900 | 573,360 | -0.09(-4.52%) |
Mar 29, 2022 | 2.000 | 2.030 | 1.820 | 1.990 | 1,094,245 | -0.12(-5.69%) |
Mar 28, 2022 | 2.010 | 2.180 | 1.930 | 2.110 | 2,096,181 | +0.24(+12.83%) |
Mar 25, 2022 | 2.030 | 2.220 | 1.860 | 1.870 | 785,580 | -0.08(-4.10%) |
Mar 24, 2022 | 2.000 | 2.080 | 1.920 | 1.950 | 1,525,689 | +0.04(+2.09%) |
Mar 23, 2022 | 1.890 | 2.000 | 1.860 | 1.910 | 348,922 | -0.02(-1.04%) |
Mar 22, 2022 | 1.900 | 2.070 | 1.850 | 1.930 | 1,287,856 | +0.10(+5.46%) |
Mar 21, 2022 | 1.850 | 2.075 | 1.790 | 1.830 | 790,075 | -0.02(-1.08%) |
Mar 18, 2022 | 1.680 | 1.960 | 1.680 | 1.850 | 805,583 | +0.13(+7.56%) |
Mar 17, 2022 | 1.580 | 1.720 | 1.560 | 1.720 | 247,979 | +0.11(+6.83%) |
Mar 16, 2022 | 1.590 | 1.710 | 1.525 | 1.610 | 658,610 | -0.01(-0.62%) |
Mar 15, 2022 | 1.520 | 1.650 | 1.430 | 1.620 | 881,853 | +0.07(+4.52%) |
Mar 14, 2022 | 1.580 | 1.580 | 1.480 | 1.550 | 191,318 | -0.05(-3.13%) |
Mar 11, 2022 | 1.650 | 1.650 | 1.510 | 1.600 | 238,213 | -0.01(-0.62%) |
Mar 10, 2022 | 1.620 | 1.681 | 1.590 | 1.610 | 199,630 | -0.08(-4.73%) |
Mar 09, 2022 | 1.670 | 1.750 | 1.642 | 1.690 | 373,482 | +0.10(+6.29%) |
Mar 08, 2022 | 1.630 | 1.660 | 1.550 | 1.590 | 169,501 | -0.10(-5.92%) |
Mar 07, 2022 | 1.660 | 1.690 | 1.580 | 1.690 | 229,365 | +0.03(+1.81%) |
Mar 04, 2022 | 1.720 | 1.720 | 1.595 | 1.660 | 194,368 | -0.12(-6.74%) |
Mar 03, 2022 | 1.680 | 1.800 | 1.590 | 1.780 | 386,809 | +0.10(+5.95%) |
Mar 02, 2022 | 1.720 | 1.760 | 1.660 | 1.680 | 227,778 | -0.03(-1.75%) |