Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.190 | 1.195 | 1.146 | 1.160 | 63,030 | -0.04(-3.33%) |
May 27, 2022 | 1.200 | 1.210 | 1.185 | 1.200 | 57,158 | +0.00(+0.31%) |
May 26, 2022 | 1.196 | 1.196 | 1.196 | 1.196 | 504 | +0.01(+0.53%) |
May 25, 2022 | 1.180 | 1.200 | 1.180 | 1.190 | 5,210 | -0.02(-1.65%) |
May 24, 2022 | 1.220 | 1.220 | 1.200 | 1.210 | 8,533 | +0.04(+3.57%) |
May 20, 2022 | 1.168 | 26 | +0.03(+2.48%) | |||
May 19, 2022 | 1.130 | 1.140 | 1.110 | 1.140 | 40,207 | +0.00(+0.35%) |
May 18, 2022 | 1.160 | 1.170 | 1.111 | 1.136 | 115,541 | -0.06(-5.33%) |
May 17, 2022 | 1.328 | 1.370 | 1.177 | 1.200 | 974,413 | -0.02(-1.56%) |
May 16, 2022 | 1.200 | 1.220 | 1.190 | 1.219 | 43,700 | +0.02(+2.01%) |
May 13, 2022 | 1.130 | 1.200 | 1.080 | 1.195 | 156,700 | +0.11(+10.65%) |
May 12, 2022 | 1.080 | 1.090 | 1.057 | 1.080 | 115,330 | -0.03(-2.70%) |
May 11, 2022 | 1.090 | 1.120 | 1.090 | 1.110 | 32,600 | +0.02(+1.83%) |
May 10, 2022 | 1.046 | 1.090 | 1.046 | 1.090 | 44,300 | +0.01(+1.30%) |
May 09, 2022 | 1.060 | 1.080 | 1.040 | 1.076 | 190,170 | -0.02(-2.18%) |
May 06, 2022 | 1.050 | 1.110 | 1.050 | 1.100 | 14,622 | +0.01(+0.92%) |
May 05, 2022 | 1.120 | 1.120 | 1.090 | 1.090 | 41,947 | +0.01(+0.93%) |
May 04, 2022 | 1.090 | 1.090 | 1.050 | 1.080 | 41,544 | -0.01(-0.92%) |
May 03, 2022 | 1.090 | 1.090 | 1.050 | 1.090 | 49,900 | +0.02(+1.40%) |
May 02, 2022 | 1.120 | 1.120 | 1.075 | 1.075 | 37,750 | -0.06(-5.29%) |
Apr 29, 2022 | 1.119 | 1.138 | 1.100 | 1.135 | 20,442 | +0.02(+1.59%) |
Apr 28, 2022 | 1.060 | 1.120 | 1.060 | 1.117 | 10,606 | +0.04(+3.44%) |
Apr 27, 2022 | 1.080 | 1.080 | 1.050 | 1.080 | 38,214 | +0.01(+0.93%) |
Apr 26, 2022 | 1.100 | 1.109 | 1.060 | 1.070 | 58,955 | -0.05(-4.46%) |
Apr 25, 2022 | 1.120 | 1.120 | 1.105 | 1.120 | 18,701 | +0.02(+1.82%) |
Apr 22, 2022 | 1.160 | 1.160 | 1.100 | 1.100 | 50,060 | -0.10(-8.33%) |
Apr 21, 2022 | 1.140 | 1.243 | 1.140 | 1.200 | 57,730 | +0.06(+5.26%) |
Apr 20, 2022 | 1.160 | 1.160 | 1.129 | 1.140 | 20,892 | -0.01(-0.87%) |
Apr 19, 2022 | 1.080 | 1.160 | 1.080 | 1.150 | 53,550 | -0.01(-0.86%) |
Apr 18, 2022 | 1.160 | 1.164 | 1.160 | 1.160 | 65,000 | +0.00(+0.00%) |
Apr 14, 2022 | 1.170 | 1.170 | 1.152 | 1.160 | 6,240 | -0.02(-1.69%) |
Apr 13, 2022 | 1.160 | 1.180 | 1.160 | 1.180 | 13,000 | +0.00(+0.00%) |
Apr 12, 2022 | 1.220 | 1.220 | 1.180 | 1.180 | 27,700 | -0.04(-3.28%) |
Apr 11, 2022 | 1.221 | 1.240 | 1.160 | 1.220 | 21,445 | +0.01(+0.83%) |
Apr 08, 2022 | 1.240 | 1.240 | 1.207 | 1.210 | 45,037 | -0.02(-1.63%) |
Apr 07, 2022 | 1.210 | 1.230 | 1.191 | 1.230 | 24,495 | +0.06(+5.13%) |
Apr 06, 2022 | 1.162 | 1.180 | 1.090 | 1.170 | 7,934 | +0.00(+0.00%) |
Apr 05, 2022 | 1.152 | 1.190 | 1.152 | 1.170 | 22,205 | +0.00(+0.11%) |
Apr 04, 2022 | 1.188 | 1.188 | 1.161 | 1.169 | 11,530 | +0.02(+1.67%) |
Apr 01, 2022 | 1.154 | 1.160 | 1.140 | 1.149 | 33,640 | -0.01(-0.91%) |
Mar 31, 2022 | 1.172 | 1.172 | 1.160 | 1.160 | 36,142 | -0.02(-1.69%) |
Mar 30, 2022 | 1.170 | 1.200 | 1.170 | 1.180 | 40,000 | +0.05(+4.42%) |
Mar 29, 2022 | 1.125 | 1.140 | 1.111 | 1.130 | 34,753 | +0.00(+0.00%) |
Mar 28, 2022 | 1.118 | 1.130 | 1.118 | 1.130 | 5,402 | -0.01(-0.88%) |
Mar 25, 2022 | 1.120 | 1.140 | 1.120 | 1.140 | 10,535 | +0.02(+1.79%) |
Mar 24, 2022 | 1.110 | 1.120 | 1.090 | 1.120 | 44,890 | -0.01(-0.88%) |
Mar 23, 2022 | 1.140 | 1.150 | 1.130 | 1.130 | 12,562 | +0.01(+0.89%) |
Mar 22, 2022 | 1.120 | 1.130 | 1.100 | 1.120 | 23,050 | +0.03(+2.75%) |
Mar 21, 2022 | 1.127 | 1.127 | 1.090 | 1.090 | 35,535 | -0.05(-4.34%) |
Mar 18, 2022 | 1.128 | 1.139 | 1.128 | 1.139 | 3,500 | +0.01(+0.84%) |
Mar 17, 2022 | 1.140 | 1.165 | 1.130 | 1.130 | 45,644 | +0.03(+2.72%) |
Mar 16, 2022 | 1.120 | 1.120 | 1.100 | 1.100 | 30,240 | -0.01(-0.46%) |
Mar 15, 2022 | 1.120 | 1.128 | 1.099 | 1.105 | 8,725 | +0.01(+0.93%) |
Mar 14, 2022 | 1.109 | 1.120 | 1.080 | 1.095 | 30,149 | -0.03(-2.23%) |
Mar 11, 2022 | 1.140 | 1.140 | 1.120 | 1.120 | 45,200 | +0.02(+1.82%) |
Mar 10, 2022 | 1.112 | 1.112 | 1.090 | 1.100 | 10,210 | +0.00(+0.00%) |
Mar 09, 2022 | 1.120 | 1.120 | 1.100 | 1.100 | 15,300 | +0.00(+0.00%) |
Mar 08, 2022 | 1.090 | 1.118 | 1.090 | 1.100 | 4,902 | +0.00(+0.00%) |
Mar 07, 2022 | 1.110 | 1.120 | 1.100 | 1.100 | 15,928 | -0.01(-1.33%) |
Mar 04, 2022 | 1.120 | 1.130 | 1.110 | 1.115 | 16,875 | +0.00(+0.43%) |
Mar 03, 2022 | 1.240 | 1.240 | 1.110 | 1.110 | 68,792 | -0.05(-4.31%) |
Mar 02, 2022 | 1.150 | 1.160 | 1.150 | 1.160 | 3,586 | +0.01(+0.87%) |