Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2022 | 0 | +0.00(+0.00%) | ||||
Aug 23, 2022 | 1.190 | 1.230 | 1.190 | 1.230 | 22,700 | +0.03(+2.50%) |
Aug 22, 2022 | 1.170 | 1.200 | 1.150 | 1.200 | 18,032 | +0.01(+0.84%) |
Aug 19, 2022 | 1.200 | 1.200 | 1.180 | 1.190 | 33,106 | -0.01(-0.83%) |
Aug 18, 2022 | 1.180 | 1.200 | 1.180 | 1.200 | 19,200 | +0.01(+0.84%) |
Aug 17, 2022 | 1.170 | 1.190 | 1.150 | 1.190 | 5,300 | +0.03(+2.59%) |
Aug 16, 2022 | 1.170 | 1.170 | 1.160 | 1.160 | 18,300 | +0.00(+0.00%) |
Aug 15, 2022 | 1.180 | 1.180 | 1.160 | 1.160 | 17,400 | -0.04(-3.33%) |
Aug 11, 2022 | 1.200 | 1 | +0.02(+1.69%) | |||
Aug 10, 2022 | 1.140 | 1.180 | 1.140 | 1.180 | 28,950 | +0.04(+3.51%) |
Aug 09, 2022 | 1.150 | 1.170 | 1.120 | 1.140 | 23,800 | +0.00(+0.00%) |
Aug 08, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 5,100 | -0.01(-0.87%) |
Aug 05, 2022 | 1.140 | 1.150 | 1.120 | 1.150 | 41,100 | +0.00(+0.00%) |
Aug 04, 2022 | 1.130 | 1.150 | 1.130 | 1.150 | 98,401 | +0.00(+0.00%) |
Aug 03, 2022 | 1.140 | 1.150 | 1.140 | 1.150 | 2,400 | +0.00(+0.00%) |
Aug 02, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 20,000 | +0.00(+0.00%) |
Jul 29, 2022 | 1.150 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 1.140 | 1.150 | 1.140 | 1.150 | 134,902 | +0.00(+0.00%) |
Jul 27, 2022 | 1.120 | 1.150 | 1.120 | 1.150 | 237,200 | +0.03(+2.68%) |
Jul 26, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 46,937 | +0.00(+0.00%) |
Jul 25, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 8,800 | +0.01(+0.90%) |
Jul 22, 2022 | 1.120 | 1.120 | 1.110 | 1.110 | 7,100 | -0.01(-0.89%) |
Jul 21, 2022 | 1.110 | 1.120 | 1.110 | 1.120 | 8,000 | +0.01(+0.90%) |
Jul 20, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 6,400 | +0.00(+0.00%) |
Jul 19, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 6,000 | -0.01(-0.89%) |
Jul 18, 2022 | 1.110 | 1.120 | 1.110 | 1.120 | 53,000 | +0.01(+0.90%) |
Jul 15, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 7,000 | +0.00(+0.00%) |
Jul 14, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 9,600 | -0.01(-0.89%) |
Jul 13, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 7,274 | -0.01(-0.88%) |
Jul 12, 2022 | 1.120 | 1.130 | 1.120 | 1.130 | 17,000 | +0.01(+0.89%) |
Jul 11, 2022 | 1.130 | 1.130 | 1.120 | 1.120 | 8,462 | +0.00(+0.00%) |
Jul 08, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 10,000 | +0.01(+0.90%) |
Jul 07, 2022 | 1.120 | 1.120 | 1.110 | 1.110 | 55,800 | -0.01(-0.89%) |
Jul 06, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 100 | -0.01(-0.88%) |
Jul 05, 2022 | 1.110 | 1.130 | 1.110 | 1.130 | 14,400 | +0.00(+0.00%) |
Jul 04, 2022 | 1.150 | 1.150 | 1.130 | 1.130 | 10,227 | -0.01(-0.88%) |
Jun 30, 2022 | 1.140 | 0 | +0.02(+1.79%) | |||
Jun 29, 2022 | 1.110 | 1.140 | 1.110 | 1.120 | 1,902 | +0.00(+0.00%) |
Jun 28, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 10,100 | +0.01(+0.90%) |
Jun 27, 2022 | 1.110 | 1.120 | 1.100 | 1.110 | 15,500 | +0.00(+0.00%) |
Jun 24, 2022 | 1.100 | 1.110 | 1.100 | 1.110 | 47,150 | +0.00(+0.00%) |
Jun 23, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 10,000 | +0.00(+0.00%) |
Jun 22, 2022 | 1.100 | 1.120 | 1.100 | 1.110 | 117,800 | +0.00(+0.00%) |
Jun 21, 2022 | 1.120 | 1.120 | 1.100 | 1.110 | 57,009 | +0.00(+0.00%) |
Jun 20, 2022 | 1.100 | 1.110 | 1.100 | 1.110 | 6,533 | +0.00(+0.00%) |
Jun 17, 2022 | 1.110 | 1.120 | 1.100 | 1.110 | 261,450 | -0.01(-0.89%) |
Jun 16, 2022 | 1.100 | 1.120 | 1.100 | 1.120 | 40,700 | +0.01(+0.90%) |
Jun 15, 2022 | 1.120 | 1.130 | 1.110 | 1.110 | 29,000 | -0.01(-0.89%) |
Jun 14, 2022 | 1.110 | 1.130 | 1.110 | 1.120 | 40,340 | +0.03(+2.75%) |
Jun 13, 2022 | 1.060 | 1.100 | 1.060 | 1.090 | 154,650 | +0.00(+0.00%) |
Jun 10, 2022 | 1.070 | 1.090 | 1.060 | 1.090 | 172,392 | +0.03(+2.83%) |
Jun 09, 2022 | 1.120 | 1.120 | 1.050 | 1.060 | 430,613 | -0.05(-4.50%) |
Jun 08, 2022 | 1.080 | 1.130 | 1.080 | 1.110 | 1,278,278 | +0.05(+4.72%) |
Jun 07, 2022 | 1.040 | 1.070 | 1.040 | 1.060 | 556,833 | +0.03(+2.91%) |
Jun 06, 2022 | 1.060 | 1.110 | 1.020 | 1.030 | 882,179 | +0.04(+4.04%) |
Jun 03, 2022 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 18,614 | +0.00(+0.00%) |
Jun 02, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,401 | +0.00(+0.00%) |
Jun 01, 2022 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 2,032 | +0.02(+2.06%) |
May 31, 2022 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 5,000 | +0.00(+0.00%) |
May 30, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 11,800 | +0.00(+0.00%) |
May 27, 2022 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | 5,300 | +0.02(+2.11%) |
May 26, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 800 | +0.03(+3.26%) |
May 25, 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 18,500 | -0.01(-1.08%) |
May 24, 2022 | 0.9400 | 0.9500 | 0.8900 | 0.9300 | 49,350 | -0.02(-2.11%) |
May 20, 2022 | 0.9500 | 0 | -0.04(-4.04%) | |||
May 18, 2022 | 0.9900 | 147 | +0.01(+1.02%) | |||
May 17, 2022 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 20,612 | +0.00(+0.00%) |
May 16, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 500 | +0.00(+0.00%) |
May 13, 2022 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 3,000 | +0.03(+3.16%) |
May 12, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 7,244 | +0.01(+1.06%) |
May 11, 2022 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 4,178 | +0.01(+1.08%) |
May 10, 2022 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 36,878 | +0.01(+1.09%) |
May 09, 2022 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | 23,391 | -0.06(-6.12%) |
May 06, 2022 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 8,484 | +0.01(+1.03%) |
May 05, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 503 | +0.01(+1.04%) |
May 04, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 | -0.02(-2.04%) |
May 03, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 891 | +0.01(+1.03%) |
Apr 29, 2022 | 0.9700 | 0 | +0.00(+0.00%) | |||
Apr 28, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,500 | +0.01(+1.04%) |
Apr 26, 2022 | 0.9600 | 1 | -0.01(-1.03%) | |||
Apr 25, 2022 | 1.000 | 1.010 | 0.9700 | 0.9700 | 140,190 | -0.03(-3.00%) |
Apr 22, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 1,296 | +0.00(+0.00%) |
Apr 21, 2022 | 0.9800 | 1.000 | 1.000 | 1.000 | 3,954 | +0.00(+0.00%) |
Apr 20, 2022 | 1.000 | 1.000 | 0.9900 | 1.000 | 22,800 | +0.00(+0.00%) |
Apr 18, 2022 | 1.000 | 58 | +0.01(+1.01%) | |||
Apr 14, 2022 | 0.9900 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 0.9900 | 1.000 | 0.9900 | 0.9900 | 15,212 | -0.01(-1.00%) |
Apr 12, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 47,103 | +0.00(+0.00%) |
Apr 11, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 4,264 | +0.01(+1.01%) |
Apr 08, 2022 | 1.000 | 1.000 | 0.9900 | 0.9900 | 10,395 | -0.01(-1.00%) |
Apr 07, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 6,545 | +0.01(+1.01%) |
Apr 06, 2022 | 1.000 | 1.000 | 0.9800 | 0.9900 | 16,350 | +0.01(+1.02%) |
Apr 05, 2022 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 5,952 | -0.02(-2.00%) |
Apr 04, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 1,089 | +0.00(+0.00%) |
Apr 01, 2022 | 1.000 | 1.000 | 0.9800 | 1.000 | 228,014 | +0.02(+2.04%) |
Mar 31, 2022 | 1.000 | 1.000 | 0.9800 | 0.9800 | 13,500 | +0.02(+2.08%) |
Mar 30, 2022 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 20,100 | -0.01(-1.03%) |
Mar 29, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 8,300 | +0.00(+0.00%) |
Mar 28, 2022 | 1.010 | 1.010 | 0.9700 | 0.9700 | 19,603 | -0.03(-3.00%) |
Mar 25, 2022 | 1.000 | 1.000 | 0.9800 | 1.000 | 4,800 | +0.00(+0.00%) |
Mar 24, 2022 | 0.9800 | 1.000 | 0.9800 | 1.000 | 50,525 | +0.02(+2.04%) |
Mar 23, 2022 | 0.9800 | 1.000 | 0.9800 | 0.9800 | 39,010 | +0.01(+1.03%) |
Mar 22, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 5,246 | -0.03(-3.00%) |
Mar 21, 2022 | 1.020 | 1.020 | 0.9800 | 1.000 | 8,394 | -0.02(-1.96%) |
Mar 18, 2022 | 0.9900 | 1.020 | 0.9500 | 1.020 | 11,840 | +0.03(+3.03%) |
Mar 17, 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 17,248 | +0.02(+2.06%) |
Mar 15, 2022 | 0.9700 | 49 | +0.01(+1.04%) | |||
Mar 14, 2022 | 1.020 | 1.020 | 0.9600 | 0.9600 | 17,070 | -0.04(-4.00%) |
Mar 11, 2022 | 1.000 | 1.000 | 0.9700 | 1.000 | 25,764 | +0.00(+0.00%) |
Mar 10, 2022 | 0.9900 | 1.050 | 0.9900 | 1.000 | 10,041 | +0.01(+1.01%) |
Mar 09, 2022 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | 74,418 | +0.06(+6.45%) |
Mar 08, 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 20,757 | +0.01(+1.09%) |
Mar 07, 2022 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 11,518 | +0.02(+2.22%) |
Mar 04, 2022 | 0.9100 | 0.9200 | 0.8800 | 0.9000 | 125,268 | -0.03(-3.23%) |
Mar 03, 2022 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 44,160 | +0.00(+0.00%) |
Mar 02, 2022 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 18,967 | +0.03(+3.33%) |
Mar 01, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 30,700 | +0.02(+2.27%) |
Feb 28, 2022 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 15,065 | -0.01(-1.12%) |
Feb 25, 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 8,210 | +0.01(+1.14%) |
Feb 24, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 12,419 | -0.03(-3.30%) |
Feb 23, 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 15,441 | -0.01(-1.09%) |
Feb 22, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,082 | +0.02(+2.22%) |
Feb 18, 2022 | 0.9000 | 0 | -0.01(-1.10%) | |||
Feb 17, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 49,038 | -0.02(-2.15%) |
Feb 16, 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 73,944 | +0.01(+1.09%) |
Feb 15, 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 28,209 | -0.02(-2.13%) |
Feb 14, 2022 | 0.9800 | 0.9500 | 0.9300 | 0.9400 | 23,672 | -0.06(-6.00%) |
Feb 11, 2022 | 0.9000 | 1.130 | 0.9000 | 1.000 | 250,984 | -0.30(-23.08%) |
Feb 10, 2022 | 1.300 | 1.300 | 1.290 | 1.300 | 13,220 | +0.00(+0.00%) |
Feb 09, 2022 | 1.280 | 1.300 | 1.260 | 1.300 | 12,480 | +0.00(+0.00%) |
Feb 08, 2022 | 1.300 | 1.300 | 1.290 | 1.300 | 5,126 | -0.01(-0.76%) |
Feb 07, 2022 | 1.300 | 1.310 | 1.300 | 1.310 | 22,920 | +0.01(+0.77%) |
Feb 04, 2022 | 1.270 | 1.300 | 1.200 | 1.300 | 129,089 | +0.03(+2.36%) |
Feb 03, 2022 | 1.270 | 1.280 | 1.270 | 21,294 | -0.03(-2.31%) | |
Feb 02, 2022 | 1.320 | 1.320 | 1.260 | 1.300 | 58,835 | -0.02(-1.52%) |
Feb 01, 2022 | 1.320 | 1.320 | 1.300 | 1.320 | 21,879 | +0.01(+0.76%) |
Jan 31, 2022 | 1.310 | 1.310 | 77,365 | -0.01(-0.76%) | ||
Jan 28, 2022 | 1.310 | 1.330 | 1.310 | 1.320 | 203,619 | +0.01(+0.76%) |
Jan 27, 2022 | 1.310 | 1.310 | 1.280 | 1.310 | 36,775 | +0.00(+0.00%) |
Jan 26, 2022 | 1.310 | 1.320 | 1.310 | 1.310 | 15,800 | +0.00(+0.00%) |
Jan 25, 2022 | 1.300 | 1.320 | 1.300 | 1.310 | 15,591 | +0.01(+0.77%) |
Jan 24, 2022 | 1.310 | 1.310 | 1.250 | 1.300 | 38,979 | -0.02(-1.52%) |
Jan 21, 2022 | 1.320 | 1.320 | 1.220 | 1.320 | 33,996 | +0.01(+0.76%) |
Jan 20, 2022 | 1.310 | 1.310 | 1.310 | 1.310 | 14,301 | +0.03(+2.34%) |
Jan 19, 2022 | 1.320 | 1.320 | 1.280 | 1.280 | 14,825 | -0.02(-1.54%) |
Jan 18, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 30,000 | +0.00(+0.00%) |
Jan 17, 2022 | 1.320 | 1.320 | 1.290 | 1.300 | 8,400 | +0.00(+0.00%) |
Jan 14, 2022 | 1.250 | 1.310 | 1.250 | 1.300 | 45,205 | +0.05(+4.00%) |
Jan 13, 2022 | 1.190 | 1.250 | 1.190 | 1.250 | 7,410 | +0.00(+0.00%) |
Jan 12, 2022 | 1.180 | 1.250 | 1.170 | 1.250 | 7,500 | +0.10(+8.70%) |
Jan 11, 2022 | 1.220 | 1.220 | 1.150 | 1.150 | 2,466 | -0.06(-4.96%) |
Jan 10, 2022 | 1.230 | 1.230 | 1.210 | 1.210 | 2,100 | +0.03(+2.54%) |
Jan 07, 2022 | 1.200 | 1.200 | 1.180 | 1.180 | 6,511 | -0.05(-4.07%) |
Jan 06, 2022 | 1.210 | 1.230 | 1.210 | 1.230 | 1,900 | +0.06(+5.13%) |
Jan 05, 2022 | 1.180 | 1.180 | 1.170 | 1.170 | 2,035 | -0.05(-4.10%) |