Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.380 | 1.380 | 1.355 | 1.370 | 5,749 | +0.04(+3.01%) |
May 27, 2022 | 1.360 | 1.360 | 1.315 | 1.330 | 11,657 | -0.01(-0.75%) |
May 26, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 1,178 | +0.02(+1.52%) |
May 25, 2022 | 1.370 | 1.380 | 1.320 | 1.320 | 14,751 | +0.02(+1.54%) |
May 24, 2022 | 1.300 | 1.310 | 1.290 | 1.300 | 750 | +0.01(+0.78%) |
May 23, 2022 | 1.300 | 1.300 | 1.290 | 1.290 | 5,000 | +0.02(+1.61%) |
May 20, 2022 | 1.265 | 1.270 | 1.265 | 1.270 | 2,513 | +0.04(+3.21%) |
May 19, 2022 | 1.204 | 1.230 | 1.204 | 1.230 | 8,575 | +0.04(+3.36%) |
May 18, 2022 | 1.210 | 1.210 | 1.190 | 1.190 | 1,300 | -0.05(-4.03%) |
May 17, 2022 | 1.240 | 1.240 | 1.240 | 1.240 | 2,043 | +0.09(+7.83%) |
May 16, 2022 | 1.160 | 1.160 | 1.100 | 1.150 | 414,744 | +0.00(+0.00%) |
May 13, 2022 | 1.130 | 1.165 | 1.130 | 1.150 | 2,026 | +0.04(+3.60%) |
May 12, 2022 | 1.160 | 1.160 | 1.100 | 1.110 | 67,116 | -0.12(-9.76%) |
May 11, 2022 | 1.200 | 1.230 | 1.200 | 1.230 | 4,225 | +0.05(+3.94%) |
May 10, 2022 | 1.210 | 1.210 | 1.183 | 1.183 | 721 | -0.04(-3.00%) |
May 09, 2022 | 1.210 | 1.280 | 1.210 | 1.220 | 30,055 | -0.11(-8.41%) |
May 06, 2022 | 1.332 | 1.332 | 1.332 | 1.332 | 10,000 | -0.02(-1.71%) |
May 05, 2022 | 1.420 | 1.420 | 1.355 | 1.355 | 7,001 | +0.01(+0.39%) |
May 04, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 2,421 | +0.02(+1.50%) |
May 03, 2022 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 | -0.07(-5.00%) |
Apr 29, 2022 | 1.400 | 0 | +0.04(+2.94%) | |||
Apr 28, 2022 | 1.300 | 1.360 | 1.300 | 1.360 | 11,801 | +0.01(+0.74%) |
Apr 26, 2022 | 1.350 | 1 | +0.02(+1.50%) | |||
Apr 25, 2022 | 1.290 | 1.330 | 1.285 | 1.330 | 28,707 | -0.04(-3.27%) |
Apr 22, 2022 | 1.375 | 1.392 | 1.350 | 1.375 | 41,025 | -0.05(-3.85%) |
Apr 21, 2022 | 1.382 | 1.445 | 1.382 | 1.430 | 21,371 | -0.00(-0.23%) |
Apr 20, 2022 | 1.470 | 1.470 | 1.432 | 1.433 | 20,544 | -0.03(-2.28%) |
Apr 19, 2022 | 1.458 | 1.510 | 1.458 | 1.467 | 29,632 | -0.01(-0.56%) |
Apr 18, 2022 | 1.530 | 1.530 | 1.475 | 1.475 | 22,074 | -0.01(-1.01%) |
Apr 14, 2022 | 1.458 | 1.490 | 1.450 | 1.490 | 29,696 | +0.04(+3.11%) |
Apr 13, 2022 | 1.480 | 1.480 | 1.415 | 1.445 | 25,356 | +0.04(+2.63%) |
Apr 12, 2022 | 1.397 | 1.420 | 1.397 | 1.408 | 43,872 | +0.02(+1.29%) |
Apr 11, 2022 | 1.377 | 1.400 | 1.377 | 1.390 | 35,706 | +0.06(+4.91%) |
Apr 08, 2022 | 1.330 | 1.330 | 1.325 | 1.325 | 716 | +0.01(+1.13%) |
Apr 07, 2022 | 1.290 | 1.330 | 1.290 | 1.310 | 14,167 | -0.01(-0.55%) |
Apr 06, 2022 | 1.329 | 1.355 | 1.300 | 1.317 | 13,206 | -0.05(-3.49%) |
Apr 05, 2022 | 1.420 | 1.420 | 1.365 | 1.365 | 41,050 | -0.05(-3.53%) |
Apr 04, 2022 | 1.420 | 1.420 | 1.415 | 1.415 | 4,800 | +0.02(+1.07%) |
Apr 01, 2022 | 1.400 | 1.420 | 1.380 | 1.400 | 11,456 | -0.05(-3.45%) |
Mar 31, 2022 | 1.430 | 1.451 | 1.430 | 1.450 | 7,571 | +0.01(+0.69%) |
Mar 30, 2022 | 1.440 | 1.440 | 1.440 | 1.440 | 229 | +0.00(+0.00%) |
Mar 29, 2022 | 1.430 | 1.440 | 1.430 | 1.440 | 5,114 | +0.03(+2.16%) |
Mar 28, 2022 | 1.326 | 1.412 | 1.326 | 1.409 | 1,436 | -0.02(-1.68%) |
Mar 25, 2022 | 1.435 | 1.435 | 1.434 | 1.434 | 1,600 | +0.03(+2.33%) |
Mar 24, 2022 | 1.420 | 1.435 | 1.400 | 1.401 | 278,155 | -0.03(-2.20%) |
Mar 23, 2022 | 1.406 | 1.433 | 1.406 | 1.433 | 5,924 | -0.00(-0.06%) |
Mar 22, 2022 | 1.440 | 1.440 | 1.430 | 1.433 | 11,152 | +0.01(+0.94%) |
Mar 21, 2022 | 1.420 | 1.420 | 1.420 | 1.420 | 9,400 | +0.00(+0.35%) |
Mar 18, 2022 | 1.415 | 1.415 | 1.363 | 1.415 | 20,301 | +0.04(+2.54%) |
Mar 17, 2022 | 1.380 | 1.380 | 1.375 | 1.380 | 174,101 | +0.02(+1.47%) |
Mar 16, 2022 | 1.330 | 1.360 | 1.330 | 1.360 | 3,300 | +0.03(+2.14%) |
Mar 15, 2022 | 1.310 | 1.360 | 1.310 | 1.331 | 8,650 | -0.02(-1.41%) |
Mar 14, 2022 | 1.350 | 1.357 | 1.340 | 1.351 | 38,795 | -0.01(-0.69%) |
Mar 11, 2022 | 1.370 | 1.385 | 1.340 | 1.360 | 28,500 | -0.03(-1.81%) |
Mar 10, 2022 | 1.410 | 1.410 | 1.370 | 1.385 | 21,282 | +0.02(+1.47%) |
Mar 09, 2022 | 1.357 | 1.365 | 1.340 | 1.365 | 14,440 | -0.07(-5.21%) |
Mar 08, 2022 | 1.420 | 1.451 | 1.390 | 1.440 | 9,925 | +0.03(+2.13%) |
Mar 07, 2022 | 1.420 | 1.430 | 1.380 | 1.410 | 45,443 | +0.05(+3.68%) |
Mar 04, 2022 | 1.300 | 1.400 | 1.300 | 1.360 | 44,500 | +0.08(+6.25%) |
Mar 03, 2022 | 1.290 | 1.300 | 1.280 | 1.280 | 4,557 | +0.00(+0.01%) |
Mar 02, 2022 | 1.250 | 1.280 | 1.250 | 1.280 | 70,729 | +0.07(+5.78%) |