Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.160 | 1.200 | 1.150 | 1.180 | 90,621 | +0.03(+2.61%) |
May 27, 2022 | 1.120 | 1.170 | 1.110 | 1.150 | 51,697 | +0.03(+2.68%) |
May 26, 2022 | 1.100 | 1.130 | 1.080 | 1.120 | 58,863 | +0.04(+3.70%) |
May 25, 2022 | 1.070 | 1.100 | 1.060 | 1.080 | 47,946 | +0.00(+0.00%) |
May 24, 2022 | 1.110 | 1.110 | 1.060 | 1.080 | 73,681 | -0.04(-3.57%) |
May 23, 2022 | 1.130 | 1.130 | 1.080 | 1.120 | 36,697 | +0.03(+2.75%) |
May 20, 2022 | 1.130 | 1.149 | 1.050 | 1.090 | 79,040 | -0.03(-2.55%) |
May 19, 2022 | 1.140 | 1.150 | 1.100 | 1.119 | 47,191 | -0.00(-0.13%) |
May 18, 2022 | 1.190 | 1.190 | 1.110 | 1.120 | 63,846 | -0.07(-5.88%) |
May 17, 2022 | 1.140 | 1.200 | 1.120 | 1.190 | 69,971 | +0.09(+8.68%) |
May 16, 2022 | 1.080 | 1.110 | 1.061 | 1.095 | 52,551 | +0.01(+1.39%) |
May 13, 2022 | 1.050 | 1.110 | 1.050 | 1.080 | 125,421 | +0.04(+3.85%) |
May 12, 2022 | 1.000 | 1.080 | 1.000 | 1.040 | 228,810 | -0.04(-3.70%) |
May 11, 2022 | 1.230 | 1.250 | 1.050 | 1.080 | 211,739 | -0.10(-8.86%) |
May 10, 2022 | 1.220 | 1.260 | 1.150 | 1.185 | 130,287 | +0.02(+1.28%) |
May 09, 2022 | 1.310 | 1.310 | 1.155 | 1.170 | 177,919 | -0.13(-10.00%) |
May 06, 2022 | 1.350 | 1.360 | 1.300 | 1.300 | 146,793 | -0.07(-5.11%) |
May 05, 2022 | 1.410 | 1.410 | 1.350 | 1.370 | 65,743 | -0.04(-2.84%) |
May 04, 2022 | 1.420 | 1.430 | 1.356 | 1.410 | 68,885 | +0.01(+0.71%) |
May 03, 2022 | 1.390 | 1.440 | 1.370 | 1.400 | 53,276 | +0.02(+1.45%) |
May 02, 2022 | 1.380 | 1.430 | 1.360 | 1.380 | 137,182 | -0.01(-0.72%) |
Apr 29, 2022 | 1.380 | 1.448 | 1.380 | 1.390 | 47,487 | -0.02(-1.42%) |
Apr 28, 2022 | 1.420 | 1.440 | 1.360 | 1.410 | 56,062 | +0.02(+1.44%) |
Apr 27, 2022 | 1.410 | 1.450 | 1.362 | 1.390 | 105,209 | +0.00(+0.00%) |
Apr 26, 2022 | 1.450 | 1.468 | 1.380 | 1.390 | 118,575 | -0.06(-4.14%) |
Apr 25, 2022 | 1.410 | 1.470 | 1.390 | 1.450 | 62,150 | +0.05(+3.57%) |
Apr 22, 2022 | 1.410 | 1.460 | 1.400 | 1.400 | 100,822 | -0.05(-3.11%) |
Apr 21, 2022 | 1.510 | 1.550 | 1.430 | 1.445 | 76,799 | -0.03(-2.36%) |
Apr 20, 2022 | 1.510 | 1.540 | 1.462 | 1.480 | 110,999 | -0.03(-1.99%) |
Apr 19, 2022 | 1.510 | 1.540 | 1.490 | 1.510 | 89,477 | +0.00(+0.00%) |
Apr 18, 2022 | 1.570 | 1.610 | 1.490 | 1.510 | 139,291 | -0.10(-6.21%) |
Apr 14, 2022 | 1.700 | 1.700 | 1.600 | 1.610 | 59,497 | -0.07(-4.17%) |
Apr 13, 2022 | 1.610 | 1.700 | 1.600 | 1.680 | 88,934 | +0.05(+3.07%) |
Apr 12, 2022 | 1.700 | 1.730 | 1.620 | 1.630 | 63,151 | -0.05(-2.98%) |
Apr 11, 2022 | 1.710 | 1.740 | 1.660 | 1.680 | 64,537 | -0.05(-2.89%) |
Apr 08, 2022 | 1.760 | 1.790 | 1.720 | 1.730 | 46,736 | -0.03(-1.70%) |
Apr 07, 2022 | 1.800 | 1.820 | 1.720 | 1.760 | 35,459 | -0.05(-2.76%) |
Apr 06, 2022 | 1.820 | 1.870 | 1.750 | 1.810 | 139,786 | -0.03(-1.63%) |
Apr 05, 2022 | 1.870 | 1.900 | 1.820 | 1.840 | 64,798 | -0.06(-3.16%) |
Apr 04, 2022 | 1.900 | 1.932 | 1.860 | 1.900 | 95,029 | +0.05(+2.70%) |
Apr 01, 2022 | 1.870 | 1.940 | 1.840 | 1.850 | 76,637 | +0.01(+0.54%) |
Mar 31, 2022 | 1.890 | 1.910 | 1.840 | 1.840 | 67,018 | -0.04(-2.13%) |
Mar 30, 2022 | 1.910 | 2.000 | 1.870 | 1.880 | 74,036 | -0.06(-3.09%) |
Mar 29, 2022 | 1.940 | 2.000 | 1.900 | 1.940 | 135,495 | +0.00(+0.00%) |
Mar 28, 2022 | 1.990 | 2.040 | 1.855 | 1.940 | 86,355 | -0.04(-2.02%) |
Mar 25, 2022 | 1.900 | 2.030 | 1.860 | 1.980 | 290,190 | +0.10(+5.32%) |
Mar 24, 2022 | 1.900 | 1.950 | 1.830 | 1.880 | 120,579 | +0.01(+0.53%) |
Mar 23, 2022 | 1.840 | 1.880 | 1.800 | 1.870 | 84,150 | +0.05(+2.75%) |
Mar 22, 2022 | 1.790 | 1.870 | 1.780 | 1.820 | 135,699 | +0.06(+3.41%) |
Mar 21, 2022 | 1.790 | 1.800 | 1.720 | 1.760 | 108,327 | +0.00(+0.00%) |
Mar 18, 2022 | 1.780 | 1.850 | 1.710 | 1.760 | 189,108 | -0.10(-5.38%) |
Mar 17, 2022 | 1.570 | 1.860 | 1.570 | 1.860 | 283,208 | +0.26(+16.25%) |
Mar 16, 2022 | 1.510 | 1.650 | 1.500 | 1.600 | 181,107 | +0.10(+6.67%) |
Mar 15, 2022 | 1.470 | 1.529 | 1.460 | 1.500 | 96,165 | +0.04(+2.74%) |
Mar 14, 2022 | 1.590 | 1.600 | 1.455 | 1.460 | 119,650 | -0.14(-8.75%) |
Mar 11, 2022 | 1.690 | 1.690 | 1.550 | 1.600 | 156,769 | -0.04(-2.44%) |
Mar 10, 2022 | 1.600 | 1.650 | 1.561 | 1.640 | 75,584 | +0.02(+1.23%) |
Mar 09, 2022 | 1.570 | 1.690 | 1.520 | 1.620 | 394,506 | +0.10(+6.58%) |
Mar 08, 2022 | 1.480 | 1.560 | 1.450 | 1.520 | 141,164 | +0.02(+1.33%) |
Mar 07, 2022 | 1.550 | 1.550 | 1.490 | 1.500 | 140,971 | -0.04(-2.60%) |
Mar 04, 2022 | 1.600 | 1.650 | 1.520 | 1.540 | 160,876 | -0.09(-5.52%) |
Mar 03, 2022 | 1.700 | 1.705 | 1.600 | 1.630 | 133,492 | -0.08(-4.68%) |
Mar 02, 2022 | 1.820 | 1.820 | 1.620 | 1.710 | 210,209 | -0.11(-6.04%) |