Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.370 | 1.380 | 1.310 | 1.310 | 78,127 | -0.09(-6.43%) |
May 30, 2022 | 1.340 | 1.400 | 1.330 | 1.400 | 3,900 | +0.03(+2.19%) |
May 27, 2022 | 1.350 | 1.390 | 1.330 | 1.370 | 35,824 | +0.02(+1.48%) |
May 26, 2022 | 1.400 | 1.410 | 1.330 | 1.350 | 60,158 | -0.05(-3.57%) |
May 25, 2022 | 1.410 | 1.450 | 1.360 | 1.400 | 55,589 | -0.01(-0.71%) |
May 24, 2022 | 1.390 | 1.410 | 1.310 | 1.410 | 52,702 | +0.06(+4.44%) |
May 20, 2022 | 1.350 | 0 | -0.02(-1.46%) | |||
May 19, 2022 | 1.330 | 1.370 | 1.320 | 1.370 | 104,364 | +0.03(+2.24%) |
May 18, 2022 | 1.250 | 1.340 | 1.250 | 1.340 | 138,489 | +0.09(+7.20%) |
May 17, 2022 | 1.330 | 1.330 | 1.220 | 1.250 | 41,468 | -0.01(-0.79%) |
May 16, 2022 | 1.260 | 1.350 | 1.220 | 1.260 | 202,920 | +0.07(+5.88%) |
May 13, 2022 | 1.240 | 1.240 | 1.150 | 1.190 | 60,875 | +0.01(+0.85%) |
May 12, 2022 | 1.190 | 1.200 | 1.130 | 1.180 | 242,581 | +0.01(+0.85%) |
May 11, 2022 | 1.150 | 1.200 | 1.110 | 1.170 | 120,085 | -0.02(-1.68%) |
May 10, 2022 | 1.200 | 1.210 | 1.120 | 1.190 | 111,689 | +0.03(+2.59%) |
May 09, 2022 | 1.190 | 1.250 | 1.150 | 1.160 | 201,086 | +0.01(+0.87%) |
May 06, 2022 | 1.200 | 1.250 | 1.140 | 1.150 | 170,363 | -0.06(-4.96%) |
May 05, 2022 | 1.290 | 1.290 | 1.200 | 1.210 | 39,435 | -0.04(-3.20%) |
May 04, 2022 | 1.280 | 1.280 | 1.190 | 1.250 | 124,872 | -0.03(-2.34%) |
May 03, 2022 | 1.310 | 1.340 | 1.220 | 1.280 | 61,995 | -0.02(-1.54%) |
May 02, 2022 | 1.340 | 1.370 | 1.260 | 1.300 | 71,976 | +0.00(+0.00%) |
Apr 29, 2022 | 1.340 | 1.350 | 1.290 | 1.300 | 44,559 | -0.06(-4.41%) |
Apr 28, 2022 | 1.280 | 1.360 | 1.230 | 1.360 | 59,275 | +0.15(+12.40%) |
Apr 27, 2022 | 1.320 | 1.320 | 1.210 | 1.210 | 46,485 | -0.08(-6.20%) |
Apr 26, 2022 | 1.490 | 1.490 | 1.290 | 1.290 | 86,183 | -0.07(-5.15%) |
Apr 25, 2022 | 1.360 | 1.440 | 1.360 | 1.360 | 22,443 | -0.01(-0.73%) |
Apr 22, 2022 | 1.520 | 1.520 | 1.370 | 1.370 | 50,075 | -0.07(-4.86%) |
Apr 21, 2022 | 1.440 | 1.450 | 1.380 | 1.440 | 50,170 | +0.00(+0.00%) |
Apr 20, 2022 | 1.300 | 1.440 | 1.270 | 1.440 | 88,770 | +0.12(+9.09%) |
Apr 19, 2022 | 1.270 | 1.350 | 1.270 | 1.320 | 45,565 | +0.05(+3.94%) |
Apr 18, 2022 | 1.260 | 1.300 | 1.240 | 1.270 | 14,451 | +0.03(+2.42%) |
Apr 14, 2022 | 1.240 | 0 | +0.02(+1.64%) | |||
Apr 13, 2022 | 1.210 | 1.230 | 1.200 | 1.220 | 16,083 | +0.01(+0.83%) |
Apr 12, 2022 | 1.250 | 1.250 | 1.190 | 1.210 | 45,074 | +0.02(+1.68%) |
Apr 11, 2022 | 1.120 | 1.240 | 1.120 | 1.190 | 69,758 | -0.03(-2.46%) |
Apr 08, 2022 | 1.240 | 1.250 | 1.190 | 1.220 | 43,818 | +0.05(+4.27%) |
Apr 07, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 19,001 | +0.04(+3.54%) |
Apr 06, 2022 | 1.240 | 1.260 | 1.130 | 1.130 | 116,239 | -0.10(-8.13%) |
Apr 05, 2022 | 1.380 | 1.380 | 1.230 | 1.230 | 37,249 | -0.09(-6.82%) |
Apr 04, 2022 | 1.360 | 1.390 | 1.310 | 1.320 | 24,719 | -0.05(-3.65%) |
Apr 01, 2022 | 1.590 | 1.590 | 1.360 | 1.370 | 110,634 | -0.17(-11.04%) |
Mar 31, 2022 | 1.450 | 1.590 | 1.380 | 1.540 | 193,063 | +0.08(+5.48%) |
Mar 30, 2022 | 1.400 | 1.470 | 1.370 | 1.460 | 80,763 | +0.08(+5.80%) |
Mar 29, 2022 | 1.320 | 1.380 | 1.250 | 1.380 | 16,957 | +0.10(+7.81%) |
Mar 28, 2022 | 1.260 | 1.280 | 1.230 | 1.280 | 17,725 | -0.02(-1.54%) |
Mar 25, 2022 | 1.350 | 1.430 | 1.260 | 1.300 | 126,525 | +0.07(+5.69%) |
Mar 24, 2022 | 1.160 | 1.230 | 1.160 | 1.230 | 44,084 | +0.04(+3.36%) |
Mar 23, 2022 | 1.140 | 1.190 | 1.140 | 1.190 | 33,461 | +0.04(+3.48%) |
Mar 22, 2022 | 1.130 | 1.170 | 1.130 | 1.150 | 54,703 | +0.01(+0.88%) |
Mar 21, 2022 | 1.130 | 1.140 | 1.130 | 1.140 | 8,373 | +0.00(+0.00%) |
Mar 18, 2022 | 1.140 | 1.150 | 1.130 | 1.140 | 20,523 | -0.01(-0.87%) |
Mar 17, 2022 | 1.150 | 1.150 | 1.120 | 1.150 | 49,693 | +0.00(+0.00%) |
Mar 16, 2022 | 1.110 | 1.180 | 1.110 | 1.150 | 27,956 | +0.02(+1.77%) |
Mar 15, 2022 | 1.120 | 1.150 | 1.100 | 1.130 | 45,431 | -0.01(-0.88%) |
Mar 14, 2022 | 1.140 | 1.150 | 1.100 | 1.140 | 56,418 | -0.01(-0.87%) |
Mar 11, 2022 | 1.140 | 1.150 | 1.120 | 1.150 | 18,728 | +0.01(+0.88%) |
Mar 10, 2022 | 1.140 | 1.160 | 1.120 | 1.140 | 74,129 | +0.00(+0.00%) |
Mar 09, 2022 | 1.140 | 1.150 | 1.110 | 1.140 | 26,550 | +0.00(+0.00%) |
Mar 08, 2022 | 1.150 | 1.170 | 1.110 | 1.140 | 119,838 | -0.01(-0.87%) |
Mar 07, 2022 | 1.160 | 1.160 | 1.140 | 1.150 | 25,297 | +0.02(+1.77%) |
Mar 04, 2022 | 1.120 | 1.160 | 1.120 | 1.130 | 60,245 | -0.04(-3.42%) |
Mar 03, 2022 | 1.110 | 1.170 | 1.110 | 1.170 | 60,314 | +0.02(+1.74%) |
Mar 02, 2022 | 1.150 | 1.170 | 1.140 | 1.150 | 28,403 | -0.01(-0.86%) |