Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.340 | 1.350 | 1.310 | 1.340 | 76,232 | +0.00(+0.00%) |
May 27, 2022 | 1.310 | 1.350 | 1.300 | 1.340 | 142,499 | +0.03(+2.29%) |
May 26, 2022 | 1.300 | 1.340 | 1.280 | 1.310 | 59,932 | +0.03(+2.34%) |
May 25, 2022 | 1.270 | 1.290 | 1.270 | 1.280 | 66,867 | +0.00(+0.00%) |
May 24, 2022 | 1.280 | 1.300 | 1.260 | 1.280 | 72,226 | +0.01(+0.79%) |
May 23, 2022 | 1.260 | 1.290 | 1.260 | 1.270 | 18,083 | +0.00(+0.00%) |
May 20, 2022 | 1.280 | 1.300 | 1.260 | 1.270 | 108,069 | -0.01(-0.78%) |
May 19, 2022 | 1.290 | 1.320 | 1.280 | 1.280 | 52,770 | -0.01(-0.78%) |
May 18, 2022 | 1.280 | 1.300 | 1.280 | 1.290 | 146,274 | +0.00(+0.00%) |
May 17, 2022 | 1.290 | 1.300 | 1.280 | 1.290 | 69,648 | +0.03(+2.38%) |
May 16, 2022 | 1.260 | 1.280 | 1.260 | 1.260 | 50,835 | +0.00(+0.00%) |
May 13, 2022 | 1.270 | 1.280 | 1.240 | 1.260 | 39,441 | +0.01(+0.80%) |
May 12, 2022 | 1.290 | 1.291 | 1.250 | 1.250 | 68,925 | -0.04(-3.10%) |
May 11, 2022 | 1.220 | 1.300 | 1.220 | 1.290 | 58,426 | +0.02(+1.57%) |
May 10, 2022 | 1.260 | 1.270 | 1.220 | 1.270 | 38,426 | +0.02(+1.60%) |
May 09, 2022 | 1.290 | 1.300 | 1.231 | 1.250 | 224,225 | -0.04(-3.10%) |
May 06, 2022 | 1.310 | 1.320 | 1.290 | 1.290 | 89,623 | -0.02(-1.53%) |
May 05, 2022 | 1.300 | 1.330 | 1.280 | 1.310 | 103,262 | -0.01(-0.76%) |
May 04, 2022 | 1.300 | 1.330 | 1.250 | 1.320 | 146,064 | +0.00(+0.00%) |
May 03, 2022 | 1.360 | 1.360 | 1.310 | 1.320 | 116,264 | -0.02(-1.49%) |
May 02, 2022 | 1.370 | 1.380 | 1.260 | 1.340 | 955,305 | +0.08(+6.35%) |
Apr 29, 2022 | 1.260 | 1.305 | 1.260 | 1.260 | 64,075 | +0.00(+0.00%) |
Apr 28, 2022 | 1.250 | 1.300 | 1.250 | 1.260 | 98,307 | +0.02(+1.61%) |
Apr 27, 2022 | 1.240 | 1.300 | 1.240 | 1.240 | 53,470 | +0.00(+0.00%) |
Apr 26, 2022 | 1.320 | 1.340 | 1.160 | 1.240 | 80,730 | -0.03(-2.36%) |
Apr 25, 2022 | 1.310 | 1.330 | 1.220 | 1.270 | 43,609 | -0.08(-5.93%) |
Apr 22, 2022 | 1.330 | 1.380 | 1.260 | 1.350 | 19,257 | +0.02(+1.50%) |
Apr 21, 2022 | 1.280 | 1.350 | 1.280 | 1.330 | 20,336 | -0.03(-2.21%) |
Apr 20, 2022 | 1.330 | 1.380 | 1.310 | 1.360 | 40,289 | +0.02(+1.49%) |
Apr 19, 2022 | 1.330 | 1.380 | 1.270 | 1.340 | 18,109 | +0.07(+5.51%) |
Apr 18, 2022 | 1.160 | 1.360 | 1.150 | 1.270 | 264,731 | -0.10(-7.30%) |
Apr 14, 2022 | 1.340 | 1.400 | 1.310 | 1.370 | 10,976 | +0.07(+5.38%) |
Apr 13, 2022 | 1.340 | 1.420 | 1.300 | 1.300 | 39,837 | -0.06(-4.41%) |
Apr 12, 2022 | 1.380 | 1.400 | 1.330 | 1.360 | 30,094 | -0.04(-2.86%) |
Apr 11, 2022 | 1.310 | 1.400 | 1.310 | 1.400 | 17,380 | +0.02(+1.45%) |
Apr 08, 2022 | 1.440 | 1.440 | 1.328 | 1.380 | 11,924 | +0.00(+0.00%) |
Apr 07, 2022 | 1.360 | 1.400 | 1.310 | 1.380 | 24,020 | +0.02(+1.47%) |
Apr 06, 2022 | 1.340 | 1.410 | 1.343 | 1.360 | 36,320 | -0.03(-2.16%) |
Apr 05, 2022 | 1.350 | 1.400 | 1.310 | 1.390 | 15,168 | +0.05(+3.73%) |
Apr 04, 2022 | 1.377 | 1.377 | 1.320 | 1.340 | 29,994 | +0.02(+1.13%) |
Apr 01, 2022 | 1.340 | 1.380 | 1.300 | 1.325 | 38,729 | +0.00(+0.38%) |
Mar 31, 2022 | 1.300 | 1.330 | 1.300 | 1.320 | 7,692 | -0.04(-2.94%) |
Mar 30, 2022 | 1.360 | 1.360 | 1.320 | 1.360 | 17,103 | +0.00(+0.00%) |
Mar 29, 2022 | 1.410 | 1.450 | 1.330 | 1.360 | 60,171 | +0.01(+0.74%) |
Mar 28, 2022 | 1.290 | 1.350 | 1.230 | 1.350 | 43,181 | +0.08(+6.30%) |
Mar 25, 2022 | 1.280 | 1.300 | 1.220 | 1.270 | 32,486 | -0.01(-0.78%) |
Mar 24, 2022 | 1.290 | 1.370 | 1.260 | 1.280 | 253,597 | -0.01(-0.78%) |
Mar 23, 2022 | 1.320 | 1.320 | 1.290 | 1.290 | 110,020 | -0.03(-2.27%) |
Mar 22, 2022 | 1.310 | 1.350 | 1.310 | 1.320 | 38,334 | +0.07(+5.60%) |
Mar 21, 2022 | 1.360 | 1.360 | 1.250 | 1.250 | 43,945 | -0.13(-9.42%) |
Mar 18, 2022 | 1.360 | 1.450 | 1.360 | 1.380 | 51,949 | +0.04(+2.99%) |
Mar 17, 2022 | 1.310 | 1.400 | 1.230 | 1.340 | 48,957 | +0.06(+4.69%) |
Mar 16, 2022 | 1.250 | 1.380 | 1.220 | 1.280 | 215,433 | +0.15(+13.27%) |
Mar 15, 2022 | 1.180 | 1.186 | 1.075 | 1.130 | 70,871 | -0.06(-5.04%) |
Mar 14, 2022 | 1.270 | 1.310 | 1.160 | 1.190 | 93,616 | -0.15(-11.19%) |
Mar 11, 2022 | 1.500 | 1.500 | 1.286 | 1.340 | 63,283 | -0.16(-10.67%) |
Mar 10, 2022 | 1.450 | 1.500 | 1.420 | 1.500 | 180,985 | +0.02(+1.35%) |
Mar 09, 2022 | 1.460 | 1.480 | 1.430 | 1.480 | 9,422 | +0.06(+4.23%) |
Mar 08, 2022 | 1.450 | 1.480 | 1.420 | 1.420 | 26,291 | -0.06(-4.05%) |
Mar 07, 2022 | 1.460 | 1.500 | 1.400 | 1.480 | 70,680 | -0.02(-1.66%) |
Mar 04, 2022 | 1.400 | 1.510 | 1.390 | 1.505 | 265,898 | +0.04(+3.08%) |
Mar 03, 2022 | 1.560 | 1.560 | 1.420 | 1.460 | 207,731 | -0.09(-5.81%) |
Mar 02, 2022 | 1.570 | 1.580 | 1.522 | 1.550 | 61,506 | -0.01(-0.64%) |