Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.330 | 1.350 | 1.330 | 1.340 | 143,380 | +0.02(+1.52%) |
May 27, 2022 | 1.280 | 1.350 | 1.270 | 1.320 | 187,795 | +0.05(+3.94%) |
May 26, 2022 | 1.320 | 1.380 | 1.270 | 1.270 | 142,616 | -0.07(-5.22%) |
May 25, 2022 | 1.370 | 1.380 | 1.330 | 1.340 | 71,089 | -0.01(-0.74%) |
May 24, 2022 | 1.370 | 1.380 | 1.340 | 1.350 | 53,293 | -0.04(-2.88%) |
May 23, 2022 | 1.430 | 1.430 | 1.360 | 1.390 | 40,654 | -0.01(-0.71%) |
May 20, 2022 | 1.400 | 1.420 | 1.330 | 1.400 | 79,877 | +0.01(+0.72%) |
May 19, 2022 | 1.390 | 1.410 | 1.380 | 1.390 | 16,158 | -0.01(-0.71%) |
May 18, 2022 | 1.450 | 1.465 | 1.400 | 1.400 | 8,099 | -0.07(-4.76%) |
May 17, 2022 | 1.420 | 1.490 | 1.400 | 1.470 | 31,512 | +0.08(+5.76%) |
May 16, 2022 | 1.380 | 1.430 | 1.360 | 1.390 | 36,602 | +0.01(+0.72%) |
May 13, 2022 | 1.350 | 1.450 | 1.350 | 1.380 | 55,264 | +0.03(+2.22%) |
May 12, 2022 | 1.360 | 1.390 | 1.350 | 1.350 | 79,305 | -0.05(-3.57%) |
May 11, 2022 | 1.400 | 1.400 | 1.360 | 1.400 | 32,618 | +0.00(+0.00%) |
May 10, 2022 | 1.440 | 1.460 | 1.380 | 1.400 | 30,968 | -0.05(-3.59%) |
May 09, 2022 | 1.380 | 1.500 | 1.360 | 1.452 | 97,589 | +0.04(+2.99%) |
May 06, 2022 | 1.390 | 1.490 | 1.390 | 1.410 | 72,650 | +0.01(+0.71%) |
May 05, 2022 | 1.420 | 1.420 | 1.374 | 1.400 | 154,550 | -0.01(-0.71%) |
May 04, 2022 | 1.350 | 1.410 | 1.350 | 1.410 | 49,519 | +0.06(+4.44%) |
May 03, 2022 | 1.360 | 1.390 | 1.350 | 1.350 | 70,318 | -0.02(-1.46%) |
May 02, 2022 | 1.410 | 1.436 | 1.350 | 1.370 | 87,037 | -0.03(-2.14%) |
Apr 29, 2022 | 1.420 | 1.500 | 1.393 | 1.400 | 104,717 | -0.04(-2.77%) |
Apr 28, 2022 | 1.460 | 1.470 | 1.375 | 1.440 | 181,451 | +0.02(+1.40%) |
Apr 27, 2022 | 1.370 | 1.440 | 1.370 | 1.420 | 31,950 | +0.03(+2.16%) |
Apr 26, 2022 | 1.450 | 1.460 | 1.370 | 1.390 | 64,170 | -0.04(-2.80%) |
Apr 25, 2022 | 1.430 | 1.450 | 1.350 | 1.430 | 207,115 | -0.03(-1.72%) |
Apr 22, 2022 | 1.485 | 1.510 | 1.444 | 1.455 | 86,063 | -0.07(-4.58%) |
Apr 21, 2022 | 1.530 | 1.570 | 1.525 | 1.525 | 50,371 | -0.02(-0.98%) |
Apr 20, 2022 | 1.550 | 1.550 | 1.520 | 1.540 | 10,894 | -0.01(-0.65%) |
Apr 19, 2022 | 1.490 | 1.550 | 1.470 | 1.550 | 46,134 | +0.09(+6.16%) |
Apr 18, 2022 | 1.520 | 1.520 | 1.450 | 1.460 | 44,402 | -0.08(-5.19%) |
Apr 14, 2022 | 1.580 | 1.580 | 1.510 | 1.540 | 36,527 | +0.01(+0.65%) |
Apr 13, 2022 | 1.520 | 1.560 | 1.520 | 1.530 | 141,085 | -0.03(-1.92%) |
Apr 12, 2022 | 1.600 | 1.605 | 1.520 | 1.560 | 108,544 | -0.02(-1.27%) |
Apr 11, 2022 | 1.530 | 1.580 | 1.520 | 1.580 | 110,475 | +0.06(+3.76%) |
Apr 08, 2022 | 1.550 | 1.551 | 1.520 | 1.523 | 111,340 | -0.03(-1.76%) |
Apr 07, 2022 | 1.600 | 1.635 | 1.540 | 1.550 | 86,803 | -0.02(-1.27%) |
Apr 06, 2022 | 1.620 | 1.620 | 1.560 | 1.570 | 67,672 | -0.07(-4.27%) |
Apr 05, 2022 | 1.690 | 1.690 | 1.620 | 1.640 | 50,460 | -0.03(-1.80%) |
Apr 04, 2022 | 1.640 | 1.700 | 1.640 | 1.670 | 44,054 | +0.06(+3.73%) |
Apr 01, 2022 | 1.570 | 1.640 | 1.570 | 1.610 | 53,121 | +0.04(+2.55%) |
Mar 31, 2022 | 1.660 | 1.680 | 1.560 | 1.570 | 116,264 | -0.09(-5.42%) |
Mar 30, 2022 | 1.690 | 1.710 | 1.640 | 1.660 | 58,478 | -0.01(-0.60%) |
Mar 29, 2022 | 1.720 | 1.740 | 1.660 | 1.670 | 44,513 | -0.02(-1.18%) |
Mar 28, 2022 | 1.670 | 1.700 | 1.650 | 1.690 | 70,705 | -0.01(-0.59%) |
Mar 25, 2022 | 1.740 | 1.750 | 1.650 | 1.700 | 68,993 | -0.04(-2.30%) |
Mar 24, 2022 | 1.660 | 1.760 | 1.660 | 1.740 | 43,772 | +0.04(+2.35%) |
Mar 23, 2022 | 1.750 | 1.770 | 1.690 | 1.700 | 37,119 | -0.07(-3.95%) |
Mar 22, 2022 | 1.790 | 1.796 | 1.688 | 1.770 | 80,115 | -0.02(-1.12%) |
Mar 21, 2022 | 1.750 | 1.790 | 1.740 | 1.790 | 39,245 | +0.04(+2.29%) |
Mar 18, 2022 | 1.790 | 1.810 | 1.730 | 1.750 | 80,809 | -0.04(-2.23%) |
Mar 17, 2022 | 1.800 | 1.830 | 1.780 | 1.790 | 21,095 | -0.01(-0.56%) |
Mar 16, 2022 | 1.880 | 1.880 | 1.760 | 1.800 | 70,983 | -0.08(-4.26%) |
Mar 15, 2022 | 1.720 | 1.890 | 1.720 | 1.880 | 111,149 | +0.16(+9.30%) |
Mar 14, 2022 | 1.670 | 1.725 | 1.650 | 1.720 | 70,120 | -0.01(-0.58%) |
Mar 11, 2022 | 1.770 | 1.780 | 1.670 | 1.730 | 178,737 | -0.02(-1.14%) |
Mar 10, 2022 | 1.790 | 1.790 | 1.718 | 1.750 | 13,500 | -0.04(-2.23%) |
Mar 09, 2022 | 1.690 | 1.850 | 1.690 | 1.790 | 43,989 | +0.11(+6.55%) |
Mar 08, 2022 | 1.690 | 1.700 | 1.600 | 1.680 | 95,568 | -0.01(-0.59%) |
Mar 07, 2022 | 1.750 | 1.775 | 1.650 | 1.690 | 111,395 | -0.05(-2.87%) |
Mar 04, 2022 | 1.792 | 1.792 | 1.720 | 1.740 | 73,785 | -0.07(-3.87%) |
Mar 03, 2022 | 1.790 | 1.830 | 1.760 | 1.810 | 34,171 | +0.02(+1.12%) |
Mar 02, 2022 | 1.790 | 1.840 | 1.776 | 1.790 | 20,288 | -0.01(-0.56%) |