Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.390 | 1.400 | 1.380 | 1.400 | 7,790 | +0.01(+1.03%) |
May 27, 2022 | 1.370 | 1.400 | 1.345 | 1.386 | 34,277 | +0.01(+0.41%) |
May 26, 2022 | 1.370 | 1.380 | 1.330 | 1.380 | 4,479 | +0.01(+1.10%) |
May 25, 2022 | 1.342 | 1.390 | 1.320 | 1.365 | 10,057 | +0.02(+1.40%) |
May 24, 2022 | 1.350 | 1.390 | 1.320 | 1.346 | 11,200 | -0.03(-2.45%) |
May 23, 2022 | 1.352 | 1.387 | 1.350 | 1.380 | 3,637 | +0.07(+5.34%) |
May 20, 2022 | 1.390 | 1.391 | 1.310 | 1.310 | 6,268 | -0.09(-6.43%) |
May 19, 2022 | 1.350 | 1.400 | 1.340 | 1.400 | 5,915 | +0.06(+4.48%) |
May 18, 2022 | 1.370 | 1.400 | 1.340 | 1.340 | 9,105 | -0.04(-2.90%) |
May 17, 2022 | 1.450 | 1.450 | 1.380 | 1.380 | 33,855 | +0.00(+0.00%) |
May 16, 2022 | 1.260 | 1.410 | 1.236 | 1.380 | 71,579 | +0.12(+9.52%) |
May 13, 2022 | 1.190 | 1.280 | 1.169 | 1.260 | 72,439 | +0.13(+11.09%) |
May 12, 2022 | 1.116 | 1.190 | 1.073 | 1.134 | 66,860 | +0.06(+6.00%) |
May 11, 2022 | 1.100 | 1.100 | 1.050 | 1.070 | 26,165 | +0.02(+1.90%) |
May 10, 2022 | 1.070 | 1.100 | 1.050 | 1.050 | 8,742 | -0.03(-2.57%) |
May 09, 2022 | 1.080 | 1.088 | 1.062 | 1.078 | 22,013 | -0.01(-1.12%) |
May 06, 2022 | 1.123 | 1.123 | 1.070 | 1.090 | 9,070 | -0.03(-2.48%) |
May 05, 2022 | 1.129 | 1.150 | 1.100 | 1.118 | 11,257 | -0.03(-2.81%) |
May 04, 2022 | 1.150 | 1.200 | 1.130 | 1.150 | 16,807 | +0.04(+3.60%) |
May 03, 2022 | 1.163 | 1.163 | 1.110 | 1.110 | 8,893 | -0.05(-4.72%) |
May 02, 2022 | 1.150 | 1.192 | 1.130 | 1.165 | 5,559 | +0.03(+2.19%) |
Apr 29, 2022 | 1.140 | 1.185 | 1.120 | 1.140 | 3,546 | -0.03(-2.56%) |
Apr 28, 2022 | 1.140 | 1.200 | 1.140 | 1.170 | 3,580 | +0.00(+0.00%) |
Apr 27, 2022 | 1.110 | 1.200 | 1.110 | 1.170 | 4,488 | +0.04(+3.54%) |
Apr 26, 2022 | 1.210 | 1.210 | 1.130 | 1.130 | 10,326 | -0.05(-4.16%) |
Apr 25, 2022 | 1.220 | 1.220 | 1.140 | 1.179 | 15,245 | -0.04(-3.05%) |
Apr 22, 2022 | 1.190 | 1.220 | 1.170 | 1.216 | 16,571 | +0.05(+3.94%) |
Apr 21, 2022 | 1.210 | 1.270 | 1.160 | 1.170 | 25,624 | -0.00(-0.02%) |
Apr 20, 2022 | 1.190 | 1.220 | 1.170 | 1.170 | 9,893 | -0.03(-2.48%) |
Apr 19, 2022 | 1.170 | 1.210 | 1.170 | 1.200 | 5,320 | +0.02(+1.69%) |
Apr 18, 2022 | 1.223 | 1.223 | 1.180 | 1.180 | 13,170 | -0.01(-0.84%) |
Apr 14, 2022 | 1.220 | 1.240 | 1.180 | 1.190 | 11,802 | -0.05(-4.03%) |
Apr 13, 2022 | 1.230 | 1.240 | 1.180 | 1.240 | 31,111 | +0.03(+2.48%) |
Apr 12, 2022 | 1.300 | 1.310 | 1.200 | 1.210 | 29,865 | -0.06(-4.72%) |
Apr 11, 2022 | 1.330 | 1.350 | 1.234 | 1.270 | 48,724 | -0.04(-3.05%) |
Apr 08, 2022 | 1.260 | 1.320 | 1.260 | 1.310 | 10,441 | +0.05(+3.97%) |
Apr 07, 2022 | 1.340 | 1.340 | 1.240 | 1.260 | 65,274 | -0.08(-5.97%) |
Apr 06, 2022 | 1.420 | 1.480 | 1.310 | 1.340 | 49,824 | -0.08(-5.63%) |
Apr 05, 2022 | 1.450 | 1.490 | 1.370 | 1.420 | 15,667 | -0.01(-0.70%) |
Apr 04, 2022 | 1.430 | 1.480 | 1.390 | 1.430 | 10,718 | +0.02(+1.42%) |
Apr 01, 2022 | 1.440 | 1.480 | 1.360 | 1.410 | 15,933 | +0.02(+1.44%) |
Mar 31, 2022 | 1.400 | 1.440 | 1.350 | 1.390 | 10,380 | -0.04(-2.80%) |
Mar 30, 2022 | 1.330 | 1.440 | 1.330 | 1.430 | 8,611 | +0.04(+2.88%) |
Mar 29, 2022 | 1.340 | 1.440 | 1.340 | 1.390 | 29,549 | +0.08(+6.11%) |
Mar 28, 2022 | 1.270 | 1.370 | 1.270 | 1.310 | 13,432 | -0.06(-4.38%) |
Mar 25, 2022 | 1.400 | 1.409 | 1.300 | 1.370 | 9,890 | -0.03(-2.14%) |
Mar 24, 2022 | 1.360 | 1.440 | 1.320 | 1.400 | 32,708 | +0.02(+1.45%) |
Mar 23, 2022 | 1.370 | 1.380 | 1.270 | 1.380 | 13,829 | +0.03(+2.22%) |
Mar 22, 2022 | 1.330 | 1.380 | 1.280 | 1.350 | 20,085 | +0.05(+3.85%) |
Mar 21, 2022 | 1.240 | 1.360 | 1.240 | 1.300 | 35,717 | +0.03(+2.36%) |
Mar 18, 2022 | 1.220 | 1.340 | 1.220 | 1.270 | 14,987 | +0.04(+3.25%) |
Mar 17, 2022 | 1.210 | 1.280 | 1.210 | 1.230 | 29,503 | +0.01(+0.82%) |
Mar 16, 2022 | 1.180 | 1.230 | 1.150 | 1.220 | 17,757 | +0.05(+4.27%) |
Mar 15, 2022 | 1.170 | 1.240 | 1.160 | 1.170 | 23,948 | +0.01(+0.86%) |
Mar 14, 2022 | 1.230 | 1.240 | 1.160 | 1.160 | 45,940 | -0.09(-7.20%) |
Mar 11, 2022 | 1.220 | 1.340 | 1.220 | 1.250 | 96,594 | +0.03(+2.88%) |
Mar 10, 2022 | 1.230 | 1.250 | 1.180 | 1.215 | 10,116 | -0.01(-1.22%) |
Mar 09, 2022 | 1.180 | 1.250 | 1.170 | 1.230 | 9,229 | +0.07(+6.03%) |
Mar 08, 2022 | 1.160 | 1.190 | 1.100 | 1.160 | 26,152 | +0.02(+1.75%) |
Mar 07, 2022 | 1.250 | 1.300 | 1.090 | 1.140 | 130,054 | -0.11(-8.80%) |
Mar 04, 2022 | 1.320 | 1.320 | 1.180 | 1.250 | 40,938 | -0.07(-5.30%) |
Mar 03, 2022 | 1.340 | 1.440 | 1.250 | 1.320 | 23,834 | +0.00(+0.00%) |
Mar 02, 2022 | 1.340 | 1.405 | 1.310 | 1.320 | 75,435 | -0.01(-0.75%) |