Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.550 | 1.550 | 1.460 | 1.482 | 9,902 | -0.01(-0.55%) |
May 27, 2022 | 1.520 | 1.550 | 1.480 | 1.490 | 13,614 | +0.01(+0.68%) |
May 26, 2022 | 1.500 | 1.530 | 1.470 | 1.480 | 16,509 | -0.01(-0.67%) |
May 25, 2022 | 1.540 | 1.540 | 1.470 | 1.490 | 16,337 | +0.04(+2.41%) |
May 24, 2022 | 1.453 | 1.500 | 1.453 | 1.455 | 11,972 | -0.03(-2.09%) |
May 23, 2022 | 1.460 | 1.490 | 1.450 | 1.486 | 33,424 | +0.02(+1.09%) |
May 20, 2022 | 1.590 | 1.590 | 1.470 | 1.470 | 12,180 | -0.01(-0.68%) |
May 19, 2022 | 1.640 | 1.640 | 1.470 | 1.480 | 46,680 | +0.00(+0.00%) |
May 18, 2022 | 1.580 | 1.580 | 1.480 | 1.480 | 26,495 | -0.09(-5.50%) |
May 17, 2022 | 1.510 | 1.566 | 1.510 | 1.566 | 3,730 | +0.09(+5.82%) |
May 16, 2022 | 1.460 | 1.520 | 1.460 | 1.480 | 45,074 | +0.01(+0.68%) |
May 13, 2022 | 1.500 | 1.500 | 1.470 | 1.470 | 7,139 | +0.03(+2.08%) |
May 12, 2022 | 1.430 | 1.511 | 1.420 | 1.440 | 34,129 | +0.03(+2.13%) |
May 11, 2022 | 1.500 | 1.670 | 1.410 | 1.410 | 20,100 | -0.04(-2.76%) |
May 10, 2022 | 1.580 | 1.600 | 1.450 | 1.450 | 31,147 | -0.13(-8.23%) |
May 09, 2022 | 1.700 | 1.700 | 1.570 | 1.580 | 42,215 | -0.08(-4.82%) |
May 06, 2022 | 1.670 | 1.670 | 1.620 | 1.660 | 33,738 | +0.01(+0.61%) |
May 05, 2022 | 1.680 | 1.680 | 1.650 | 1.650 | 33,794 | -0.02(-1.20%) |
May 04, 2022 | 1.670 | 1.670 | 1.640 | 1.670 | 21,169 | +0.01(+0.60%) |
May 03, 2022 | 1.670 | 1.694 | 1.650 | 1.660 | 2,162 | +0.01(+0.61%) |
May 02, 2022 | 1.720 | 1.720 | 1.650 | 1.650 | 13,476 | -0.04(-2.37%) |
Apr 29, 2022 | 1.670 | 1.730 | 1.670 | 1.690 | 5,265 | -0.05(-2.87%) |
Apr 28, 2022 | 1.660 | 1.750 | 1.660 | 1.740 | 11,131 | +0.06(+3.57%) |
Apr 27, 2022 | 1.700 | 1.730 | 1.675 | 1.680 | 4,948 | +0.02(+1.20%) |
Apr 26, 2022 | 1.750 | 1.748 | 1.660 | 1.660 | 62,507 | -0.09(-5.14%) |
Apr 25, 2022 | 1.710 | 1.770 | 1.670 | 1.750 | 55,638 | +0.04(+2.34%) |
Apr 22, 2022 | 1.750 | 1.760 | 1.675 | 1.710 | 34,910 | -0.07(-3.93%) |
Apr 21, 2022 | 1.810 | 1.810 | 1.750 | 1.780 | 27,313 | -0.02(-1.11%) |
Apr 20, 2022 | 1.750 | 1.800 | 1.690 | 1.800 | 12,149 | +0.07(+4.05%) |
Apr 19, 2022 | 1.720 | 1.760 | 1.703 | 1.730 | 31,372 | +0.04(+2.37%) |
Apr 18, 2022 | 1.690 | 1.731 | 1.660 | 1.690 | 44,961 | +0.01(+0.60%) |
Apr 14, 2022 | 1.680 | 1.690 | 1.650 | 1.680 | 48,592 | -0.01(-0.59%) |
Apr 13, 2022 | 1.780 | 1.780 | 1.690 | 1.690 | 8,047 | -0.01(-0.59%) |
Apr 12, 2022 | 1.750 | 1.760 | 1.690 | 1.700 | 14,515 | -0.01(-0.59%) |
Apr 11, 2022 | 1.710 | 1.799 | 1.700 | 1.710 | 56,028 | -0.02(-1.44%) |
Apr 08, 2022 | 1.720 | 1.786 | 1.720 | 1.735 | 4,106 | +0.03(+1.46%) |
Apr 07, 2022 | 1.810 | 1.810 | 1.710 | 1.710 | 22,747 | -0.05(-2.84%) |
Apr 06, 2022 | 1.760 | 1.780 | 1.745 | 1.760 | 3,126 | +0.02(+1.15%) |
Apr 05, 2022 | 1.730 | 1.780 | 1.730 | 1.740 | 10,075 | -0.05(-2.79%) |
Apr 04, 2022 | 1.800 | 1.800 | 1.775 | 1.790 | 2,574 | +0.02(+1.13%) |
Apr 01, 2022 | 1.750 | 1.840 | 1.740 | 1.770 | 21,316 | +0.01(+0.57%) |
Mar 31, 2022 | 1.809 | 1.820 | 1.752 | 1.760 | 4,352 | -0.02(-1.12%) |
Mar 30, 2022 | 1.800 | 1.810 | 1.690 | 1.780 | 73,329 | +0.00(+0.00%) |
Mar 29, 2022 | 1.800 | 1.810 | 1.780 | 1.780 | 14,854 | -0.03(-1.66%) |
Mar 28, 2022 | 1.843 | 1.847 | 1.790 | 1.810 | 17,883 | -0.01(-0.55%) |
Mar 25, 2022 | 1.780 | 1.840 | 1.770 | 1.820 | 32,930 | +0.04(+2.25%) |
Mar 24, 2022 | 1.758 | 1.810 | 1.758 | 1.780 | 22,939 | +0.02(+1.14%) |
Mar 23, 2022 | 1.753 | 1.790 | 1.753 | 1.760 | 14,789 | -0.01(-0.56%) |
Mar 22, 2022 | 1.790 | 1.810 | 1.760 | 1.770 | 13,829 | +0.00(+0.00%) |
Mar 21, 2022 | 1.720 | 1.800 | 1.720 | 1.770 | 55,105 | +0.03(+1.72%) |
Mar 18, 2022 | 1.710 | 1.770 | 1.710 | 1.740 | 35,720 | -0.01(-0.57%) |
Mar 17, 2022 | 1.690 | 1.780 | 1.688 | 1.750 | 10,345 | +0.05(+2.94%) |
Mar 16, 2022 | 1.720 | 1.755 | 1.680 | 1.700 | 56,505 | +0.00(+0.00%) |
Mar 15, 2022 | 1.690 | 1.718 | 1.660 | 1.700 | 16,601 | +0.02(+1.19%) |
Mar 14, 2022 | 1.750 | 1.750 | 1.660 | 1.680 | 64,020 | -0.09(-5.08%) |
Mar 11, 2022 | 1.790 | 1.810 | 1.736 | 1.770 | 27,309 | -0.02(-1.12%) |
Mar 10, 2022 | 1.840 | 1.840 | 1.760 | 1.790 | 17,209 | -0.03(-1.65%) |
Mar 09, 2022 | 1.790 | 1.870 | 1.760 | 1.820 | 21,371 | +0.05(+2.82%) |
Mar 08, 2022 | 1.830 | 1.830 | 1.740 | 1.770 | 30,343 | +0.02(+1.14%) |
Mar 07, 2022 | 1.770 | 1.878 | 1.710 | 1.750 | 50,465 | -0.04(-2.23%) |
Mar 04, 2022 | 1.830 | 1.830 | 1.790 | 1.790 | 9,219 | -0.03(-1.43%) |
Mar 03, 2022 | 1.827 | 1.850 | 1.815 | 1.816 | 4,198 | -0.02(-1.04%) |
Mar 02, 2022 | 1.840 | 1.870 | 1.800 | 1.835 | 29,660 | +0.02(+1.38%) |