Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.140 | 1.150 | 0.7900 | 1.050 | 194,994 | -0.13(-11.02%) |
May 27, 2022 | 1.040 | 1.200 | 1.040 | 1.180 | 24,857 | +0.08(+7.27%) |
May 26, 2022 | 1.080 | 1.100 | 1.050 | 1.100 | 35,725 | +0.02(+1.38%) |
May 25, 2022 | 1.000 | 1.120 | 0.9753 | 1.085 | 71,330 | +0.06(+5.85%) |
May 24, 2022 | 1.000 | 1.050 | 0.9900 | 1.025 | 61,395 | -0.06(-5.09%) |
May 23, 2022 | 1.080 | 1.110 | 0.9705 | 1.080 | 111,241 | +0.01(+0.93%) |
May 20, 2022 | 1.107 | 1.140 | 1.060 | 1.070 | 25,425 | -0.07(-6.14%) |
May 19, 2022 | 1.170 | 1.170 | 0.8210 | 1.140 | 206,254 | -0.07(-5.79%) |
May 18, 2022 | 1.260 | 1.300 | 1.200 | 1.210 | 134,678 | -0.07(-5.47%) |
May 17, 2022 | 1.250 | 1.290 | 1.200 | 1.280 | 106,359 | +0.04(+3.23%) |
May 16, 2022 | 1.230 | 1.240 | 1.140 | 1.240 | 117,317 | +0.04(+3.33%) |
May 13, 2022 | 1.125 | 1.200 | 1.100 | 1.200 | 114,071 | +0.10(+9.09%) |
May 12, 2022 | 1.144 | 1.144 | 1.080 | 1.100 | 60,442 | -0.04(-3.51%) |
May 11, 2022 | 1.150 | 1.150 | 1.130 | 1.140 | 46,824 | -0.05(-4.20%) |
May 10, 2022 | 1.195 | 1.195 | 1.120 | 1.190 | 42,700 | -0.01(-0.42%) |
May 09, 2022 | 1.290 | 1.330 | 1.110 | 1.195 | 130,848 | -0.09(-7.36%) |
May 06, 2022 | 1.300 | 1.300 | 1.220 | 1.290 | 20,612 | -0.01(-0.77%) |
May 05, 2022 | 1.315 | 1.350 | 1.260 | 1.300 | 50,817 | -0.03(-2.26%) |
May 04, 2022 | 1.240 | 1.330 | 1.220 | 1.330 | 87,403 | +0.12(+10.37%) |
May 03, 2022 | 1.200 | 1.300 | 1.170 | 1.205 | 136,450 | +0.02(+1.26%) |
May 02, 2022 | 1.120 | 1.240 | 1.120 | 1.190 | 37,930 | +0.03(+2.59%) |
Apr 29, 2022 | 1.250 | 1.250 | 1.120 | 1.160 | 246,755 | -0.14(-10.77%) |
Apr 28, 2022 | 1.250 | 1.330 | 1.040 | 1.300 | 347,281 | -0.03(-2.26%) |
Apr 27, 2022 | 1.300 | 1.350 | 1.280 | 1.330 | 67,462 | +0.04(+3.10%) |
Apr 26, 2022 | 1.265 | 1.330 | 1.265 | 1.290 | 49,960 | +0.02(+1.57%) |
Apr 25, 2022 | 1.320 | 1.345 | 1.270 | 1.270 | 27,805 | -0.10(-7.30%) |
Apr 22, 2022 | 1.360 | 1.400 | 1.300 | 1.370 | 41,671 | +0.01(+0.74%) |
Apr 21, 2022 | 1.340 | 1.420 | 1.340 | 1.360 | 21,245 | +0.02(+1.49%) |
Apr 20, 2022 | 1.376 | 1.400 | 1.270 | 1.340 | 45,020 | -0.05(-3.60%) |
Apr 19, 2022 | 1.390 | 1.440 | 1.350 | 1.390 | 101,760 | -0.01(-0.71%) |
Apr 18, 2022 | 1.310 | 1.430 | 1.310 | 1.400 | 39,603 | +0.03(+2.19%) |
Apr 14, 2022 | 1.340 | 1.430 | 1.200 | 1.370 | 126,999 | +0.03(+2.24%) |
Apr 13, 2022 | 1.370 | 1.375 | 1.320 | 1.340 | 16,600 | -0.04(-2.90%) |
Apr 12, 2022 | 1.320 | 1.400 | 1.320 | 1.380 | 63,726 | -0.01(-0.72%) |
Apr 11, 2022 | 1.320 | 1.420 | 1.320 | 1.390 | 65,242 | -0.02(-1.42%) |
Apr 08, 2022 | 1.380 | 1.410 | 1.330 | 1.410 | 101,643 | +0.04(+2.92%) |
Apr 07, 2022 | 1.320 | 1.373 | 1.280 | 1.370 | 31,257 | +0.02(+1.48%) |
Apr 06, 2022 | 1.330 | 1.380 | 1.300 | 1.350 | 118,275 | -0.03(-2.17%) |
Apr 05, 2022 | 1.300 | 1.380 | 1.300 | 1.380 | 88,351 | +0.10(+7.81%) |
Apr 04, 2022 | 1.270 | 1.320 | 1.230 | 1.280 | 9,161 | -0.03(-2.29%) |
Apr 01, 2022 | 1.290 | 1.330 | 1.280 | 1.310 | 14,128 | +0.04(+3.15%) |
Mar 31, 2022 | 1.270 | 1.330 | 1.220 | 1.270 | 18,740 | +0.04(+3.25%) |
Mar 30, 2022 | 1.205 | 1.300 | 1.200 | 1.230 | 7,132 | +0.03(+2.50%) |
Mar 29, 2022 | 1.185 | 1.250 | 1.180 | 1.200 | 23,246 | +0.01(+1.27%) |
Mar 28, 2022 | 1.250 | 1.340 | 1.120 | 1.185 | 24,164 | -0.08(-6.69%) |
Mar 25, 2022 | 1.260 | 1.310 | 1.080 | 1.270 | 153,526 | +0.00(+0.00%) |
Mar 24, 2022 | 1.270 | 1.310 | 1.240 | 1.270 | 92,071 | -0.02(-1.55%) |
Mar 23, 2022 | 1.330 | 1.380 | 1.290 | 1.290 | 57,646 | -0.06(-4.44%) |
Mar 22, 2022 | 1.300 | 1.350 | 1.290 | 1.350 | 47,286 | +0.04(+3.05%) |
Mar 21, 2022 | 1.400 | 1.410 | 1.310 | 1.310 | 92,066 | -0.09(-6.43%) |
Mar 18, 2022 | 1.400 | 1.420 | 1.350 | 1.400 | 104,326 | +0.01(+0.72%) |
Mar 17, 2022 | 1.300 | 1.420 | 1.295 | 1.390 | 275,516 | +0.09(+6.92%) |
Mar 16, 2022 | 1.220 | 1.310 | 1.220 | 1.300 | 120,645 | +0.03(+2.37%) |
Mar 15, 2022 | 1.130 | 1.290 | 1.130 | 1.270 | 166,977 | +0.08(+6.71%) |
Mar 14, 2022 | 1.180 | 1.230 | 1.170 | 1.190 | 84,111 | +0.02(+1.71%) |
Mar 11, 2022 | 1.180 | 1.180 | 1.170 | 1.170 | 12,878 | +0.00(+0.00%) |
Mar 09, 2022 | 1.170 | 0 | +0.04(+3.54%) | |||
Mar 08, 2022 | 1.055 | 1.240 | 1.030 | 1.130 | 39,324 | -0.01(-0.88%) |
Mar 07, 2022 | 1.260 | 1.300 | 1.020 | 1.140 | 117,153 | -0.17(-12.98%) |
Mar 04, 2022 | 1.320 | 1.340 | 1.240 | 1.310 | 105,434 | +0.01(+0.77%) |
Mar 03, 2022 | 1.400 | 1.400 | 1.300 | 1.300 | 105,658 | -0.08(-5.80%) |
Mar 02, 2022 | 1.330 | 1.400 | 1.220 | 1.380 | 315,493 | +0.06(+4.55%) |