Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.073 | 1.074 | 1.073 | 1.073 | 7,887 | -0.00(-0.36%) |
May 30, 2022 | 1.078 | 1.078 | 1.077 | 1.077 | 5,869 | +0.00(+0.44%) |
May 29, 2022 | 1.073 | 1.074 | 1.073 | 1.073 | 2,839 | -0.00(-0.04%) |
May 27, 2022 | 1.072 | 1.076 | 1.070 | 1.073 | 209,242 | -0.00(-0.03%) |
May 26, 2022 | 1.072 | 1.073 | 1.073 | 1.073 | 8,128 | +0.00(+0.40%) |
May 25, 2022 | 1.067 | 1.070 | 1.068 | 1.069 | 11,122 | -0.00(-0.42%) |
May 24, 2022 | 1.073 | 1.074 | 1.073 | 1.073 | 7,976 | +0.01(+0.50%) |
May 23, 2022 | 1.069 | 1.069 | 1.063 | 1.068 | 6,555 | +0.01(+1.03%) |
May 22, 2022 | 1.057 | 1.058 | 1.056 | 1.057 | 3,356 | +0.00(+0.10%) |
May 20, 2022 | 1.058 | 1.060 | 1.053 | 1.056 | 252,333 | -0.00(-0.18%) |
May 19, 2022 | 1.058 | 1.059 | 1.058 | 1.058 | 7,764 | +0.01(+1.03%) |
May 18, 2022 | 1.046 | 1.047 | 1.046 | 1.047 | 9,025 | -0.01(-0.71%) |
May 17, 2022 | 1.055 | 1.055 | 1.055 | 1.055 | 6,512 | +0.01(+1.07%) |
May 16, 2022 | 1.043 | 1.044 | 1.043 | 1.044 | 8,420 | +0.00(+0.32%) |
May 15, 2022 | 1.039 | 1.041 | 1.040 | 1.040 | 4,223 | -0.00(-0.06%) |
May 13, 2022 | 1.038 | 1.042 | 1.035 | 1.041 | 267,156 | +0.00(+0.28%) |
May 12, 2022 | 1.038 | 1.038 | 1.038 | 1.038 | 8,417 | -0.01(-1.29%) |
May 11, 2022 | 1.051 | 1.052 | 1.051 | 1.052 | 8,244 | -0.00(-0.16%) |
May 10, 2022 | 1.053 | 1.053 | 1.053 | 1.053 | 6,934 | -0.00(-0.25%) |
May 09, 2022 | 1.056 | 1.056 | 1.055 | 1.056 | 8,852 | +0.00(+0.23%) |
May 08, 2022 | 1.055 | 1.054 | 1.053 | 1.053 | 3,586 | -0.00(-0.03%) |
May 06, 2022 | 1.054 | 1.060 | 1.048 | 1.054 | 354,588 | -0.00(-0.02%) |
May 05, 2022 | 1.054 | 1.055 | 1.054 | 1.054 | 7,864 | -0.01(-0.61%) |
May 04, 2022 | 1.062 | 1.062 | 1.060 | 1.060 | 8,339 | +0.01(+0.78%) |
May 03, 2022 | 1.052 | 1.053 | 1.052 | 1.052 | 5,543 | +0.00(+0.15%) |
May 02, 2022 | 1.050 | 1.051 | 1.050 | 1.051 | 5,166 | -0.00(-0.37%) |
May 01, 2022 | 1.056 | 1.055 | 1.054 | 1.055 | 4,222 | +0.00(+0.18%) |
Apr 29, 2022 | 1.050 | 1.059 | 1.049 | 1.053 | 274,057 | +0.00(+0.28%) |
Apr 28, 2022 | 1.050 | 1.050 | 1.049 | 1.050 | 6,128 | -0.01(-0.50%) |
Apr 27, 2022 | 1.055 | 1.056 | 1.055 | 1.055 | 7,269 | -0.01(-0.90%) |
Apr 26, 2022 | 1.064 | 1.065 | 1.063 | 1.065 | 7,261 | -0.01(-0.59%) |
Apr 25, 2022 | 1.071 | 1.071 | 1.071 | 1.071 | 6,618 | -0.01(-0.89%) |
Apr 24, 2022 | 1.083 | 1.081 | 1.080 | 1.081 | 5,377 | +0.00(+0.22%) |
Apr 22, 2022 | 1.083 | 1.085 | 1.077 | 1.078 | 256,326 | -0.01(-0.50%) |
Apr 21, 2022 | 1.083 | 1.084 | 1.083 | 1.084 | 7,794 | -0.00(-0.14%) |
Apr 20, 2022 | 1.085 | 1.085 | 1.085 | 1.085 | 7,511 | +0.01(+0.57%) |
Apr 19, 2022 | 1.079 | 1.079 | 1.079 | 1.079 | 11,607 | +0.00(+0.08%) |
Apr 18, 2022 | 1.078 | 1.079 | 1.078 | 1.078 | 6,205 | -0.00(-0.33%) |
Apr 17, 2022 | 1.080 | 1.082 | 1.080 | 1.082 | 4,267 | +0.00(+0.06%) |
Apr 15, 2022 | 1.083 | 1.083 | 1.080 | 1.081 | 189,875 | -0.00(-0.11%) |
Apr 14, 2022 | 1.083 | 1.083 | 1.082 | 1.082 | 11,664 | -0.01(-0.64%) |
Apr 13, 2022 | 1.088 | 1.089 | 1.089 | 1.089 | 6,759 | +0.01(+0.63%) |
Apr 12, 2022 | 1.083 | 1.083 | 1.082 | 1.082 | 6,048 | -0.01(-0.54%) |
Apr 11, 2022 | 1.088 | 1.089 | 1.088 | 1.088 | 5,601 | -0.00(-0.05%) |
Apr 10, 2022 | 1.093 | 1.091 | 1.089 | 1.089 | 5,173 | +0.00(+0.12%) |
Apr 08, 2022 | 1.088 | 1.089 | 1.084 | 1.088 | 230,108 | +0.00(+0.03%) |
Apr 07, 2022 | 1.088 | 1.088 | 1.087 | 1.087 | 5,816 | -0.00(-0.24%) |
Apr 06, 2022 | 1.089 | 1.090 | 1.089 | 1.090 | 5,721 | -0.00(-0.08%) |
Apr 05, 2022 | 1.090 | 1.091 | 1.090 | 1.091 | 5,586 | -0.01(-0.60%) |
Apr 04, 2022 | 1.097 | 1.097 | 1.097 | 1.097 | 4,808 | -0.01(-0.64%) |
Apr 03, 2022 | 1.104 | 1.104 | 1.104 | 1.104 | 2,528 | +0.00(+0.09%) |
Apr 01, 2022 | 1.107 | 1.108 | 1.103 | 1.103 | 234,814 | -0.00(-0.31%) |
Mar 31, 2022 | 1.107 | 1.108 | 1.107 | 1.107 | 7,381 | -0.01(-0.82%) |
Mar 30, 2022 | 1.116 | 1.116 | 1.116 | 1.116 | 5,003 | +0.01(+0.60%) |
Mar 29, 2022 | 1.109 | 1.110 | 1.109 | 1.109 | 7,693 | +0.01(+0.87%) |
Mar 28, 2022 | 1.098 | 1.100 | 1.098 | 1.100 | 6,974 | +0.00(+0.13%) |
Mar 27, 2022 | 1.099 | 1.098 | 1.098 | 1.098 | 2,924 | +0.00(+0.01%) |
Mar 25, 2022 | 1.100 | 1.104 | 1.098 | 1.098 | 242,314 | -0.00(-0.26%) |
Mar 24, 2022 | 1.100 | 1.101 | 1.100 | 1.101 | 4,943 | +0.00(+0.03%) |
Mar 23, 2022 | 1.100 | 1.101 | 1.100 | 1.101 | 6,059 | -0.00(-0.23%) |
Mar 22, 2022 | 1.103 | 1.103 | 1.103 | 1,665 | +0.00(+0.14%) | |
Mar 21, 2022 | 1.102 | 1.101 | 1.101 | 1,421 | -0.00(-0.28%) | |
Mar 20, 2022 | 1.105 | 1.104 | 1.105 | 616 | -0.00(-0.03%) | |
Mar 18, 2022 | 1.109 | 1.112 | 1.100 | 1.105 | 251,474 | -0.00(-0.41%) |
Mar 17, 2022 | 1.109 | 1.110 | 1.109 | 1.110 | 7,202 | +0.01(+0.70%) |
Mar 16, 2022 | 1.103 | 1.102 | 1.102 | 1.102 | 8,740 | +0.01(+0.54%) |
Mar 15, 2022 | 1.095 | 1.096 | 1.096 | 1.096 | 7,238 | +0.00(+0.25%) |
Mar 14, 2022 | 1.094 | 1.094 | 1.093 | 1.093 | 9,387 | +0.00(+0.04%) |
Mar 13, 2022 | 1.092 | 1.093 | 1.092 | 1.093 | 4,166 | +0.00(+0.19%) |
Mar 11, 2022 | 1.099 | 1.104 | 1.090 | 1.091 | 312,304 | -0.01(-0.79%) |
Mar 10, 2022 | 1.099 | 1.099 | 1.099 | 1.099 | 3,020 | -0.01(-0.66%) |
Mar 09, 2022 | 1.107 | 1.108 | 1.107 | 1.107 | 6,964 | +0.02(+1.64%) |
Mar 08, 2022 | 1.089 | 1.090 | 1.089 | 1.089 | 3,842 | +0.00(+0.33%) |
Mar 07, 2022 | 1.085 | 1.086 | 1.085 | 1.085 | 3,568 | -0.00(-0.20%) |
Mar 06, 2022 | 1.093 | 1.092 | 1.087 | 1.088 | 4,770 | -0.00(-0.44%) |
Mar 04, 2022 | 1.107 | 1.107 | 1.089 | 1.092 | 362,657 | -0.01(-1.27%) |
Mar 03, 2022 | 1.107 | 1.107 | 1.106 | 1.107 | 1,666 | -0.00(-0.45%) |
Mar 02, 2022 | 1.112 | 1.112 | 1.111 | 1.112 | 7,826 | -0.00(-0.07%) |