Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.090 | 1.120 | 1.090 | 1.100 | 121,688 | +0.00(+0.00%) |
May 30, 2022 | 1.110 | 1.110 | 1.100 | 1.100 | 75,200 | +0.00(+0.00%) |
May 27, 2022 | 1.120 | 1.120 | 1.080 | 1.100 | 127,200 | +0.00(+0.00%) |
May 26, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 1,100 | +0.01(+0.92%) |
May 25, 2022 | 1.090 | 1.100 | 1.080 | 1.090 | 16,900 | +0.00(+0.00%) |
May 24, 2022 | 1.100 | 1.110 | 1.080 | 1.090 | 8,418 | +0.00(+0.00%) |
May 20, 2022 | 1.090 | 0 | +0.06(+5.83%) | |||
May 19, 2022 | 1.030 | 1.040 | 1.020 | 1.030 | 29,820 | -0.01(-0.96%) |
May 18, 2022 | 1.060 | 1.060 | 1.020 | 1.040 | 100,700 | -0.02(-1.89%) |
May 17, 2022 | 1.100 | 1.100 | 1.050 | 1.060 | 160,600 | +0.01(+0.95%) |
May 16, 2022 | 1.100 | 1.100 | 1.010 | 1.050 | 65,995 | -0.04(-3.67%) |
May 13, 2022 | 1.100 | 1.130 | 1.090 | 1.090 | 21,404 | -0.01(-0.91%) |
May 12, 2022 | 1.130 | 1.130 | 1.100 | 1.100 | 4,500 | +0.01(+0.92%) |
May 11, 2022 | 1.110 | 1.120 | 1.060 | 1.090 | 13,046 | -0.01(-0.91%) |
May 10, 2022 | 1.080 | 1.150 | 1.070 | 1.100 | 58,200 | +0.05(+4.76%) |
May 09, 2022 | 1.160 | 1.160 | 1.050 | 1.050 | 64,202 | -0.08(-7.08%) |
May 06, 2022 | 1.120 | 1.140 | 1.060 | 1.130 | 52,513 | +0.02(+1.80%) |
May 05, 2022 | 1.190 | 1.190 | 1.110 | 1.110 | 76,320 | -0.07(-5.93%) |
May 04, 2022 | 1.160 | 1.190 | 1.110 | 1.180 | 45,172 | +0.05(+4.42%) |
May 03, 2022 | 1.130 | 1.150 | 1.100 | 1.130 | 2,560,822 | -0.01(-0.88%) |
May 02, 2022 | 1.200 | 1.210 | 1.110 | 1.140 | 157,450 | -0.06(-5.00%) |
Apr 29, 2022 | 1.250 | 1.260 | 1.200 | 1.200 | 88,879 | -0.03(-2.44%) |
Apr 28, 2022 | 1.240 | 1.240 | 1.220 | 1.230 | 100,200 | +0.00(+0.00%) |
Apr 25, 2022 | 1.230 | 0 | +0.02(+1.65%) | |||
Apr 22, 2022 | 1.230 | 1.240 | 1.200 | 1.210 | 26,318 | -0.02(-1.63%) |
Apr 21, 2022 | 1.250 | 1.250 | 1.230 | 1.230 | 38,051 | -0.03(-2.38%) |
Apr 19, 2022 | 1.260 | 0 | +0.00(+0.00%) | |||
Apr 18, 2022 | 1.270 | 1.270 | 1.240 | 1.260 | 194,206 | -0.03(-2.33%) |
Apr 14, 2022 | 1.290 | 0 | +0.01(+0.78%) | |||
Apr 13, 2022 | 1.260 | 1.280 | 1.260 | 1.280 | 200,040 | +0.00(+0.00%) |
Apr 12, 2022 | 1.290 | 1.300 | 1.280 | 1.280 | 62,099 | -0.01(-0.78%) |
Apr 11, 2022 | 1.330 | 1.340 | 1.280 | 1.290 | 284,547 | -0.05(-3.73%) |
Apr 08, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 11,000 | +0.00(+0.00%) |
Apr 07, 2022 | 1.340 | 1.350 | 1.340 | 1.340 | 13,025 | -0.01(-0.74%) |
Apr 06, 2022 | 1.310 | 1.350 | 1.270 | 1.350 | 48,000 | +0.02(+1.50%) |
Apr 05, 2022 | 1.340 | 1.350 | 1.330 | 1.330 | 78,805 | -0.04(-2.92%) |
Apr 04, 2022 | 1.350 | 1.370 | 1.340 | 1.370 | 29,290 | +0.00(+0.00%) |
Apr 01, 2022 | 1.400 | 1.440 | 1.360 | 1.370 | 302,400 | -0.03(-2.14%) |
Mar 31, 2022 | 1.350 | 1.410 | 1.300 | 1.400 | 181,316 | +0.02(+1.45%) |
Mar 30, 2022 | 1.330 | 1.390 | 1.330 | 1.380 | 14,650 | +0.01(+0.73%) |
Mar 29, 2022 | 1.350 | 1.370 | 1.320 | 1.370 | 57,100 | +0.01(+0.74%) |
Mar 28, 2022 | 1.270 | 1.360 | 1.270 | 1.360 | 51,550 | +0.04(+3.03%) |
Mar 25, 2022 | 1.350 | 1.350 | 1.320 | 1.320 | 15,660 | +0.00(+0.00%) |
Mar 24, 2022 | 1.290 | 1.320 | 1.290 | 1.320 | 33,519 | +0.04(+3.13%) |
Mar 23, 2022 | 1.280 | 1.280 | 1.280 | 1.280 | 3,105 | -0.02(-1.54%) |
Mar 22, 2022 | 1.280 | 1.320 | 1.250 | 1.300 | 147,662 | +0.05(+4.00%) |
Mar 21, 2022 | 1.250 | 1.280 | 1.240 | 1.250 | 22,401 | -0.01(-0.79%) |
Mar 18, 2022 | 1.290 | 1.290 | 1.260 | 1.260 | 4,204 | +0.00(+0.00%) |
Mar 17, 2022 | 1.250 | 1.310 | 1.250 | 1.260 | 234,914 | -0.01(-0.79%) |
Mar 16, 2022 | 1.260 | 1.270 | 1.260 | 1.270 | 20,200 | +0.01(+0.79%) |
Mar 15, 2022 | 1.300 | 1.300 | 1.250 | 1.260 | 45,575 | +0.00(+0.00%) |
Mar 14, 2022 | 1.270 | 1.270 | 1.260 | 1.260 | 2,100 | +0.01(+0.80%) |
Mar 11, 2022 | 1.230 | 1.250 | 1.230 | 1.250 | 5,300 | +0.00(+0.00%) |
Mar 10, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 5,500 | +0.00(+0.00%) |
Mar 09, 2022 | 1.250 | 1.260 | 1.240 | 1.250 | 68,000 | +0.01(+0.81%) |
Mar 08, 2022 | 1.250 | 1.250 | 1.220 | 1.240 | 163,170 | -0.01(-0.80%) |
Mar 07, 2022 | 1.300 | 1.310 | 1.250 | 1.250 | 4,903 | -0.05(-3.85%) |
Mar 04, 2022 | 1.310 | 1.320 | 1.280 | 1.300 | 238,866 | -0.04(-2.99%) |
Mar 03, 2022 | 1.250 | 1.340 | 1.250 | 1.340 | 125,916 | +0.09(+7.20%) |
Mar 02, 2022 | 1.280 | 1.290 | 1.250 | 1.250 | 19,443 | -0.04(-3.10%) |