Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.300 | 1.300 | 1.179 | 1.290 | 1,807 | +0.02(+1.57%) |
May 27, 2022 | 1.250 | 1.270 | 1.250 | 1.270 | 3,949 | +0.07(+6.20%) |
May 26, 2022 | 1.180 | 1.196 | 1.180 | 1.196 | 1,075 | +0.01(+0.50%) |
May 25, 2022 | 1.190 | 1.190 | 1.190 | 1.190 | 733 | -0.01(-0.83%) |
May 24, 2022 | 1.256 | 1.275 | 1.160 | 1.200 | 6,819 | -0.05(-4.00%) |
May 23, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 752 | +0.01(+0.81%) |
May 20, 2022 | 1.294 | 1.294 | 1.212 | 1.240 | 2,178 | +0.03(+2.36%) |
May 19, 2022 | 1.400 | 1.400 | 1.070 | 1.211 | 8,118 | +0.02(+1.75%) |
May 18, 2022 | 1.170 | 1.250 | 1.170 | 1.191 | 2,395 | -0.01(-0.78%) |
May 17, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 450 | +0.01(+0.84%) |
May 16, 2022 | 1.200 | 1.204 | 1.123 | 1.190 | 5,065 | +0.01(+0.85%) |
May 13, 2022 | 1.170 | 1.270 | 1.170 | 1.180 | 20,714 | -0.01(-0.84%) |
May 12, 2022 | 1.190 | 1.190 | 1.170 | 1.190 | 34,083 | -0.01(-0.78%) |
May 11, 2022 | 1.270 | 1.270 | 1.150 | 1.199 | 17,507 | -0.00(-0.07%) |
May 10, 2022 | 1.324 | 1.350 | 1.200 | 1.200 | 10,842 | -0.13(-9.77%) |
May 09, 2022 | 1.370 | 1.370 | 1.330 | 1.330 | 8,700 | -0.06(-4.32%) |
May 06, 2022 | 1.440 | 1.444 | 1.390 | 1.390 | 2,307 | -0.04(-2.80%) |
May 05, 2022 | 1.400 | 1.435 | 1.400 | 1.430 | 4,721 | +0.00(+0.00%) |
May 04, 2022 | 1.450 | 1.500 | 1.430 | 1.430 | 11,868 | +0.01(+0.70%) |
May 03, 2022 | 1.530 | 1.530 | 1.350 | 1.420 | 16,936 | -0.06(-4.05%) |
May 02, 2022 | 1.430 | 1.480 | 1.430 | 1.480 | 6,778 | +0.03(+1.96%) |
Apr 29, 2022 | 1.500 | 1.510 | 1.452 | 1.452 | 6,147 | -0.04(-2.58%) |
Apr 28, 2022 | 1.411 | 1.490 | 1.376 | 1.490 | 9,305 | +0.04(+2.76%) |
Apr 27, 2022 | 1.390 | 1.460 | 1.390 | 1.450 | 9,758 | +0.08(+5.84%) |
Apr 26, 2022 | 1.390 | 1.410 | 1.370 | 1.370 | 3,357 | -0.02(-1.44%) |
Apr 25, 2022 | 1.400 | 1.480 | 1.360 | 1.390 | 24,913 | -0.04(-2.80%) |
Apr 22, 2022 | 1.480 | 1.480 | 1.430 | 1.430 | 12,047 | -0.07(-4.58%) |
Apr 21, 2022 | 1.490 | 1.499 | 1.490 | 1.499 | 3,880 | +0.01(+0.58%) |
Apr 20, 2022 | 1.500 | 1.500 | 1.480 | 1.490 | 8,670 | +0.02(+1.10%) |
Apr 19, 2022 | 1.530 | 1.540 | 1.474 | 1.474 | 8,360 | -0.05(-3.06%) |
Apr 18, 2022 | 1.550 | 1.650 | 1.520 | 1.520 | 23,567 | -0.05(-3.17%) |
Apr 14, 2022 | 1.660 | 1.680 | 1.550 | 1.570 | 16,913 | -0.12(-7.10%) |
Apr 13, 2022 | 1.760 | 1.760 | 1.570 | 1.690 | 13,781 | -0.01(-0.59%) |
Apr 12, 2022 | 1.760 | 1.810 | 1.653 | 1.700 | 14,021 | -0.06(-3.41%) |
Apr 11, 2022 | 1.870 | 1.870 | 1.760 | 1.760 | 12,844 | -0.02(-1.12%) |
Apr 08, 2022 | 1.780 | 1.841 | 1.780 | 1.780 | 2,010 | -0.05(-2.73%) |
Apr 07, 2022 | 1.880 | 1.880 | 1.760 | 1.830 | 4,205 | +0.01(+0.54%) |
Apr 06, 2022 | 1.810 | 1.930 | 1.800 | 1.820 | 5,270 | -0.14(-6.96%) |
Apr 05, 2022 | 1.940 | 2.000 | 1.900 | 1.956 | 2,000 | -0.00(-0.19%) |
Apr 04, 2022 | 1.720 | 2.110 | 1.720 | 1.960 | 79,993 | +0.15(+8.29%) |
Apr 01, 2022 | 1.800 | 1.860 | 1.800 | 1.810 | 8,044 | -0.01(-0.55%) |
Mar 31, 2022 | 1.800 | 1.870 | 1.800 | 1.820 | 2,609 | +0.00(+0.00%) |
Mar 30, 2022 | 1.780 | 1.909 | 1.780 | 1.820 | 2,842 | -0.07(-3.70%) |
Mar 29, 2022 | 1.880 | 1.890 | 1.822 | 1.890 | 4,675 | +0.00(+0.01%) |
Mar 28, 2022 | 1.850 | 1.890 | 1.800 | 1.890 | 17,330 | +0.04(+2.16%) |
Mar 25, 2022 | 1.880 | 1.880 | 1.800 | 1.850 | 12,476 | -0.08(-4.15%) |
Mar 24, 2022 | 1.910 | 2.000 | 1.850 | 1.930 | 32,577 | +0.02(+1.05%) |
Mar 23, 2022 | 1.860 | 2.030 | 1.700 | 1.910 | 76,549 | -0.04(-2.05%) |
Mar 22, 2022 | 1.830 | 2.070 | 1.820 | 1.950 | 73,723 | +0.14(+7.73%) |
Mar 21, 2022 | 1.762 | 1.810 | 1.762 | 1.810 | 3,194 | +0.05(+2.84%) |
Mar 18, 2022 | 1.785 | 1.834 | 1.750 | 1.760 | 22,055 | -0.03(-1.68%) |
Mar 17, 2022 | 1.710 | 1.823 | 1.705 | 1.790 | 11,933 | -0.03(-1.92%) |
Mar 16, 2022 | 1.740 | 1.851 | 1.680 | 1.825 | 26,496 | +0.15(+8.63%) |
Mar 15, 2022 | 1.690 | 1.734 | 1.630 | 1.680 | 8,070 | +0.01(+0.60%) |
Mar 14, 2022 | 1.680 | 1.790 | 1.660 | 1.670 | 13,215 | -0.06(-3.46%) |
Mar 11, 2022 | 1.750 | 1.920 | 1.690 | 1.730 | 18,828 | -0.10(-5.48%) |
Mar 10, 2022 | 1.850 | 1.920 | 1.760 | 1.830 | 17,442 | -0.14(-7.10%) |
Mar 09, 2022 | 1.940 | 2.030 | 1.780 | 1.970 | 63,469 | -0.06(-2.96%) |
Mar 08, 2022 | 1.530 | 2.216 | 1.530 | 2.030 | 806,731 | +0.44(+28.08%) |
Mar 07, 2022 | 1.610 | 1.880 | 1.500 | 1.585 | 152,207 | -0.05(-3.35%) |
Mar 04, 2022 | 1.633 | 1.640 | 1.633 | 1.640 | 827 | +0.00(+0.00%) |
Mar 03, 2022 | 1.610 | 1.640 | 1.580 | 1.640 | 5,505 | -0.02(-1.21%) |
Mar 02, 2022 | 1.600 | 1.740 | 1.600 | 1.660 | 5,610 | -0.03(-2.06%) |