Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.200 | 1.207 | 1.150 | 1.195 | 98,003 | +0.01(+0.42%) |
May 27, 2022 | 1.160 | 1.200 | 1.143 | 1.190 | 61,628 | +0.02(+2.15%) |
May 26, 2022 | 1.220 | 1.220 | 1.110 | 1.165 | 96,122 | -0.04(-3.72%) |
May 25, 2022 | 1.150 | 1.220 | 1.135 | 1.210 | 98,873 | +0.02(+1.68%) |
May 24, 2022 | 1.130 | 1.200 | 1.090 | 1.190 | 75,875 | +0.03(+2.59%) |
May 23, 2022 | 1.140 | 1.160 | 1.100 | 1.160 | 45,090 | +0.05(+4.50%) |
May 20, 2022 | 1.190 | 1.195 | 1.100 | 1.110 | 105,470 | -0.09(-7.50%) |
May 19, 2022 | 1.260 | 1.280 | 1.170 | 1.200 | 69,301 | -0.02(-1.64%) |
May 18, 2022 | 1.330 | 1.335 | 1.200 | 1.220 | 72,190 | -0.08(-6.15%) |
May 17, 2022 | 1.290 | 1.329 | 1.222 | 1.300 | 32,896 | +0.07(+5.69%) |
May 16, 2022 | 1.300 | 1.300 | 1.200 | 1.230 | 56,259 | -0.02(-1.60%) |
May 13, 2022 | 1.120 | 1.260 | 1.120 | 1.250 | 168,844 | +0.14(+12.11%) |
May 12, 2022 | 1.130 | 1.150 | 1.070 | 1.115 | 122,819 | -0.03(-3.04%) |
May 11, 2022 | 1.250 | 1.250 | 1.130 | 1.150 | 146,217 | -0.13(-10.16%) |
May 10, 2022 | 1.340 | 1.400 | 1.250 | 1.280 | 100,039 | -0.05(-3.76%) |
May 09, 2022 | 1.430 | 1.440 | 1.310 | 1.330 | 158,519 | -0.12(-8.28%) |
May 06, 2022 | 1.470 | 1.470 | 1.420 | 1.450 | 92,021 | -0.02(-1.36%) |
May 05, 2022 | 1.530 | 1.530 | 1.450 | 1.470 | 45,633 | -0.04(-2.65%) |
May 04, 2022 | 1.440 | 1.590 | 1.430 | 1.510 | 289,097 | +0.05(+3.42%) |
May 03, 2022 | 1.450 | 1.504 | 1.430 | 1.460 | 39,685 | -0.01(-0.68%) |
May 02, 2022 | 1.440 | 1.490 | 1.430 | 1.470 | 73,694 | +0.02(+1.38%) |
Apr 29, 2022 | 1.460 | 1.520 | 1.440 | 1.450 | 55,323 | -0.04(-2.68%) |
Apr 28, 2022 | 1.480 | 1.540 | 1.420 | 1.490 | 406,391 | +0.00(+0.00%) |
Apr 27, 2022 | 1.550 | 1.570 | 1.470 | 1.490 | 64,452 | -0.04(-2.61%) |
Apr 26, 2022 | 1.610 | 1.670 | 1.480 | 1.530 | 101,715 | -0.13(-7.83%) |
Apr 25, 2022 | 1.520 | 1.700 | 1.450 | 1.660 | 273,236 | +0.15(+9.93%) |
Apr 22, 2022 | 1.430 | 1.650 | 1.410 | 1.510 | 369,059 | +0.06(+4.14%) |
Apr 21, 2022 | 1.460 | 1.470 | 1.410 | 1.450 | 176,137 | -0.02(-1.36%) |
Apr 20, 2022 | 1.490 | 1.500 | 1.440 | 1.470 | 40,090 | -0.01(-0.68%) |
Apr 19, 2022 | 1.480 | 1.550 | 1.450 | 1.480 | 184,771 | +0.00(+0.00%) |
Apr 18, 2022 | 1.470 | 1.500 | 1.410 | 1.480 | 314,619 | +0.00(+0.00%) |
Apr 14, 2022 | 1.490 | 1.540 | 1.460 | 1.480 | 130,262 | -0.03(-1.99%) |
Apr 13, 2022 | 1.500 | 1.590 | 1.470 | 1.510 | 182,661 | +0.00(+0.00%) |
Apr 12, 2022 | 1.500 | 1.550 | 1.460 | 1.510 | 203,965 | +0.00(+0.00%) |
Apr 11, 2022 | 1.550 | 1.592 | 1.490 | 1.510 | 187,342 | -0.06(-3.82%) |
Apr 08, 2022 | 1.610 | 1.630 | 1.570 | 1.570 | 122,090 | -0.06(-3.68%) |
Apr 07, 2022 | 1.660 | 1.700 | 1.620 | 1.630 | 115,243 | -0.08(-4.68%) |
Apr 06, 2022 | 1.630 | 1.780 | 1.550 | 1.710 | 531,329 | +0.05(+3.01%) |
Apr 05, 2022 | 1.750 | 1.750 | 1.630 | 1.660 | 230,894 | -0.08(-4.60%) |
Apr 04, 2022 | 1.640 | 1.960 | 1.570 | 1.740 | 1,825,417 | +0.12(+7.41%) |
Apr 01, 2022 | 1.650 | 1.730 | 1.620 | 1.620 | 252,214 | -0.02(-1.22%) |
Mar 31, 2022 | 1.730 | 1.780 | 1.620 | 1.640 | 189,944 | -0.11(-6.29%) |
Mar 30, 2022 | 1.800 | 1.920 | 1.702 | 1.750 | 232,229 | -0.06(-3.31%) |
Mar 29, 2022 | 1.820 | 1.890 | 1.750 | 1.810 | 184,971 | -0.01(-0.55%) |
Mar 28, 2022 | 1.900 | 1.900 | 1.777 | 1.820 | 397,924 | -0.10(-5.21%) |
Mar 25, 2022 | 1.940 | 1.940 | 1.700 | 1.920 | 573,018 | +0.01(+0.52%) |
Mar 24, 2022 | 1.910 | 1.940 | 1.860 | 1.910 | 91,891 | +0.05(+2.69%) |
Mar 23, 2022 | 1.930 | 2.000 | 1.800 | 1.860 | 305,263 | -0.14(-7.00%) |
Mar 22, 2022 | 2.000 | 2.060 | 1.880 | 2.000 | 807,101 | +0.09(+4.71%) |
Mar 21, 2022 | 1.740 | 1.950 | 1.680 | 1.910 | 1,059,081 | +0.29(+17.90%) |
Mar 18, 2022 | 1.760 | 1.830 | 1.620 | 1.620 | 120,285 | -0.18(-10.00%) |
Mar 17, 2022 | 1.610 | 1.830 | 1.580 | 1.800 | 390,158 | +0.03(+1.69%) |
Mar 16, 2022 | 1.580 | 1.770 | 1.499 | 1.770 | 374,796 | +0.25(+16.45%) |
Mar 15, 2022 | 1.480 | 1.530 | 1.400 | 1.520 | 146,334 | +0.04(+2.70%) |
Mar 14, 2022 | 1.610 | 1.650 | 1.450 | 1.480 | 343,999 | -0.13(-8.07%) |
Mar 11, 2022 | 1.700 | 1.706 | 1.560 | 1.610 | 264,633 | -0.07(-4.17%) |
Mar 10, 2022 | 1.650 | 1.800 | 1.620 | 1.680 | 296,535 | +0.02(+1.20%) |
Mar 09, 2022 | 1.610 | 1.680 | 1.590 | 1.660 | 215,308 | +0.06(+3.75%) |
Mar 08, 2022 | 1.610 | 1.680 | 1.440 | 1.600 | 721,044 | -0.04(-2.44%) |
Mar 07, 2022 | 1.770 | 1.830 | 1.620 | 1.640 | 476,325 | -0.27(-14.14%) |
Mar 04, 2022 | 1.750 | 1.910 | 1.670 | 1.910 | 468,765 | +0.07(+3.80%) |
Mar 03, 2022 | 2.000 | 2.000 | 1.730 | 1.840 | 717,747 | -0.20(-9.80%) |
Mar 02, 2022 | 2.030 | 2.100 | 1.820 | 2.040 | 912,805 | -0.03(-1.45%) |