Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.200 | 1.330 | 1.190 | 1.230 | 55,972 | -0.02(-1.60%) |
May 27, 2022 | 1.110 | 1.420 | 1.110 | 1.250 | 251,670 | -0.06(-4.58%) |
May 26, 2022 | 1.340 | 1.380 | 1.250 | 1.310 | 78,097 | +0.07(+5.65%) |
May 25, 2022 | 1.190 | 1.280 | 1.190 | 1.240 | 14,517 | +0.05(+4.20%) |
May 24, 2022 | 1.170 | 1.230 | 1.160 | 1.190 | 31,877 | +0.01(+0.85%) |
May 23, 2022 | 1.150 | 1.230 | 1.150 | 1.180 | 32,470 | +0.02(+1.72%) |
May 20, 2022 | 1.200 | 1.210 | 1.114 | 1.160 | 39,093 | -0.05(-4.13%) |
May 19, 2022 | 1.150 | 1.257 | 1.150 | 1.210 | 8,036 | +0.03(+2.54%) |
May 18, 2022 | 1.270 | 1.300 | 1.166 | 1.180 | 28,955 | -0.03(-2.48%) |
May 17, 2022 | 1.200 | 1.270 | 1.200 | 1.210 | 18,823 | -0.02(-1.63%) |
May 16, 2022 | 1.240 | 1.280 | 1.230 | 1.230 | 4,536 | +0.00(+0.00%) |
May 13, 2022 | 1.240 | 1.300 | 1.200 | 1.230 | 40,561 | -0.01(-0.81%) |
May 12, 2022 | 1.170 | 1.255 | 1.150 | 1.240 | 59,820 | +0.02(+1.64%) |
May 11, 2022 | 1.200 | 1.250 | 1.190 | 1.220 | 49,456 | +0.01(+0.54%) |
May 10, 2022 | 1.290 | 1.367 | 1.090 | 1.213 | 76,078 | -0.01(-0.54%) |
May 09, 2022 | 1.350 | 1.405 | 1.200 | 1.220 | 65,499 | -0.18(-12.86%) |
May 06, 2022 | 1.360 | 1.420 | 1.350 | 1.400 | 14,881 | +0.01(+0.72%) |
May 05, 2022 | 1.355 | 1.430 | 1.344 | 1.390 | 10,091 | -0.02(-1.42%) |
May 04, 2022 | 1.280 | 1.420 | 1.260 | 1.410 | 27,680 | +0.11(+8.46%) |
May 03, 2022 | 1.380 | 1.380 | 1.270 | 1.300 | 18,914 | -0.03(-2.26%) |
May 02, 2022 | 1.350 | 1.350 | 1.328 | 1.330 | 21,653 | +0.02(+1.53%) |
Apr 29, 2022 | 1.320 | 1.350 | 1.270 | 1.310 | 22,181 | +0.01(+0.77%) |
Apr 28, 2022 | 1.260 | 1.360 | 1.230 | 1.300 | 34,817 | +0.04(+3.17%) |
Apr 27, 2022 | 1.180 | 1.310 | 1.180 | 1.260 | 24,057 | +0.07(+5.88%) |
Apr 26, 2022 | 1.230 | 1.250 | 1.180 | 1.190 | 46,189 | -0.08(-6.30%) |
Apr 25, 2022 | 1.250 | 1.310 | 1.250 | 1.270 | 15,975 | -0.01(-1.14%) |
Apr 22, 2022 | 1.350 | 1.408 | 1.260 | 1.285 | 25,654 | -0.11(-7.58%) |
Apr 21, 2022 | 1.390 | 1.430 | 1.370 | 1.390 | 29,798 | +0.01(+0.72%) |
Apr 20, 2022 | 1.370 | 1.398 | 1.350 | 1.380 | 9,063 | +0.01(+0.74%) |
Apr 19, 2022 | 1.310 | 1.370 | 1.300 | 1.370 | 26,911 | +0.01(+0.73%) |
Apr 18, 2022 | 1.410 | 1.470 | 1.300 | 1.360 | 66,606 | -0.07(-4.90%) |
Apr 14, 2022 | 1.360 | 1.498 | 1.360 | 1.430 | 40,645 | +0.05(+3.62%) |
Apr 13, 2022 | 1.330 | 1.405 | 1.318 | 1.380 | 32,888 | +0.07(+5.34%) |
Apr 12, 2022 | 1.310 | 1.400 | 1.310 | 1.310 | 26,831 | -0.02(-1.50%) |
Apr 11, 2022 | 1.400 | 1.420 | 1.300 | 1.330 | 49,543 | -0.12(-8.28%) |
Apr 08, 2022 | 1.530 | 1.680 | 1.380 | 1.450 | 76,649 | -0.05(-3.33%) |
Apr 07, 2022 | 1.600 | 1.610 | 1.500 | 1.500 | 154,977 | -0.12(-7.41%) |
Apr 06, 2022 | 1.580 | 1.681 | 1.550 | 1.620 | 64,170 | -0.03(-1.70%) |
Apr 05, 2022 | 1.750 | 1.761 | 1.600 | 1.648 | 84,535 | -0.09(-5.29%) |
Apr 04, 2022 | 1.770 | 1.770 | 1.580 | 1.740 | 147,639 | +0.09(+5.45%) |
Apr 01, 2022 | 1.640 | 1.700 | 1.600 | 1.650 | 46,495 | +0.02(+1.23%) |
Mar 31, 2022 | 1.670 | 1.780 | 1.600 | 1.630 | 43,178 | -0.04(-2.40%) |
Mar 30, 2022 | 1.690 | 1.750 | 1.610 | 1.670 | 78,908 | +0.01(+0.60%) |
Mar 29, 2022 | 1.600 | 1.740 | 1.590 | 1.660 | 293,376 | +0.16(+10.67%) |
Mar 28, 2022 | 1.510 | 1.540 | 1.460 | 1.500 | 38,716 | -0.03(-1.96%) |
Mar 25, 2022 | 1.430 | 1.600 | 1.410 | 1.530 | 90,978 | +0.09(+6.25%) |
Mar 24, 2022 | 1.430 | 1.540 | 1.400 | 1.440 | 66,892 | +0.01(+0.70%) |
Mar 23, 2022 | 1.410 | 1.430 | 1.320 | 1.430 | 38,744 | +0.00(+0.00%) |
Mar 22, 2022 | 1.340 | 1.430 | 1.330 | 1.430 | 19,318 | +0.09(+6.72%) |
Mar 21, 2022 | 1.390 | 1.390 | 1.290 | 1.340 | 46,576 | -0.04(-2.90%) |
Mar 18, 2022 | 1.470 | 1.470 | 1.330 | 1.380 | 61,531 | -0.05(-3.50%) |
Mar 17, 2022 | 1.280 | 1.430 | 1.260 | 1.430 | 36,040 | +0.17(+13.49%) |
Mar 16, 2022 | 1.260 | 1.290 | 1.200 | 1.260 | 40,067 | +0.00(+0.00%) |
Mar 15, 2022 | 1.300 | 1.300 | 1.230 | 1.260 | 18,322 | +0.00(+0.00%) |
Mar 14, 2022 | 1.430 | 1.430 | 1.230 | 1.260 | 85,919 | -0.19(-13.10%) |
Mar 11, 2022 | 1.580 | 1.580 | 1.400 | 1.450 | 77,606 | -0.09(-5.84%) |
Mar 10, 2022 | 1.400 | 1.570 | 1.310 | 1.540 | 121,665 | +0.15(+10.79%) |
Mar 09, 2022 | 1.310 | 1.405 | 1.260 | 1.390 | 75,139 | +0.11(+8.59%) |
Mar 08, 2022 | 1.370 | 1.410 | 1.230 | 1.280 | 181,986 | -0.06(-4.48%) |
Mar 07, 2022 | 1.420 | 1.470 | 1.270 | 1.340 | 91,812 | -0.03(-2.19%) |
Mar 04, 2022 | 1.310 | 1.420 | 1.260 | 1.370 | 62,706 | +0.02(+1.48%) |
Mar 03, 2022 | 1.360 | 1.410 | 1.290 | 1.350 | 50,825 | -0.01(-0.74%) |
Mar 02, 2022 | 1.270 | 1.410 | 1.240 | 1.360 | 158,145 | +0.11(+8.80%) |