Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.340 | 1.362 | 1.290 | 1.310 | 68,283 | -0.01(-0.76%) |
May 27, 2022 | 1.280 | 1.340 | 1.270 | 1.320 | 55,065 | +0.04(+3.13%) |
May 26, 2022 | 1.310 | 1.360 | 1.280 | 1.280 | 350,178 | -0.04(-3.03%) |
May 25, 2022 | 1.360 | 1.360 | 1.250 | 1.320 | 75,497 | -0.06(-4.35%) |
May 24, 2022 | 1.330 | 1.390 | 1.281 | 1.380 | 186,950 | +0.06(+4.55%) |
May 23, 2022 | 1.350 | 1.350 | 1.300 | 1.320 | 117,744 | -0.05(-3.65%) |
May 20, 2022 | 1.390 | 1.390 | 1.340 | 1.370 | 68,219 | -0.02(-1.44%) |
May 19, 2022 | 1.350 | 1.400 | 1.350 | 1.390 | 81,511 | +0.04(+2.96%) |
May 18, 2022 | 1.330 | 1.360 | 1.300 | 1.350 | 73,112 | -0.01(-0.74%) |
May 17, 2022 | 1.320 | 1.370 | 1.303 | 1.360 | 159,084 | +0.04(+3.03%) |
May 16, 2022 | 1.260 | 1.320 | 1.248 | 1.320 | 134,538 | +0.07(+5.60%) |
May 13, 2022 | 1.120 | 1.270 | 1.110 | 1.250 | 338,409 | +0.11(+9.65%) |
May 12, 2022 | 1.090 | 1.160 | 1.080 | 1.140 | 110,564 | +0.02(+1.79%) |
May 11, 2022 | 1.100 | 1.150 | 1.090 | 1.120 | 154,494 | +0.02(+1.82%) |
May 10, 2022 | 1.110 | 1.160 | 1.060 | 1.100 | 453,013 | -0.01(-0.90%) |
May 09, 2022 | 1.120 | 1.132 | 1.080 | 1.110 | 190,791 | -0.04(-3.48%) |
May 06, 2022 | 1.130 | 1.170 | 1.110 | 1.150 | 79,309 | +0.00(+0.00%) |
May 05, 2022 | 1.220 | 1.220 | 1.110 | 1.150 | 92,432 | -0.07(-5.74%) |
May 04, 2022 | 1.170 | 1.220 | 1.120 | 1.220 | 37,404 | +0.07(+6.09%) |
May 03, 2022 | 1.170 | 1.200 | 1.150 | 1.150 | 34,336 | -0.03(-2.54%) |
May 02, 2022 | 1.170 | 1.200 | 1.160 | 1.180 | 34,720 | +0.00(+0.00%) |
Apr 29, 2022 | 1.160 | 1.190 | 1.160 | 1.180 | 38,077 | +0.02(+1.72%) |
Apr 28, 2022 | 1.200 | 1.200 | 1.160 | 1.160 | 50,770 | -0.04(-3.33%) |
Apr 27, 2022 | 1.200 | 1.200 | 1.170 | 1.200 | 50,741 | +0.00(+0.42%) |
Apr 26, 2022 | 1.240 | 1.240 | 1.180 | 1.195 | 54,693 | -0.05(-4.40%) |
Apr 25, 2022 | 1.210 | 1.260 | 1.180 | 1.250 | 107,381 | +0.02(+1.63%) |
Apr 22, 2022 | 1.250 | 1.280 | 1.200 | 1.230 | 48,439 | -0.02(-1.60%) |
Apr 21, 2022 | 1.240 | 1.260 | 1.210 | 1.250 | 92,657 | +0.00(+0.00%) |
Apr 20, 2022 | 1.260 | 1.270 | 1.220 | 1.250 | 449,871 | +0.00(+0.00%) |
Apr 19, 2022 | 1.250 | 1.280 | 1.220 | 1.250 | 47,975 | -0.01(-0.79%) |
Apr 18, 2022 | 1.260 | 1.270 | 1.210 | 1.260 | 82,725 | +0.00(+0.00%) |
Apr 14, 2022 | 1.270 | 1.290 | 1.260 | 1.260 | 19,959 | -0.03(-2.33%) |
Apr 13, 2022 | 1.270 | 1.320 | 1.260 | 1.290 | 68,725 | +0.00(+0.00%) |
Apr 12, 2022 | 1.300 | 1.300 | 1.270 | 1.290 | 73,203 | +0.00(+0.00%) |
Apr 11, 2022 | 1.300 | 1.320 | 1.260 | 1.290 | 73,878 | -0.03(-2.27%) |
Apr 08, 2022 | 1.280 | 1.330 | 1.260 | 1.320 | 107,774 | +0.03(+2.33%) |
Apr 07, 2022 | 1.290 | 1.320 | 1.270 | 1.290 | 77,114 | -0.01(-0.77%) |
Apr 06, 2022 | 1.260 | 1.310 | 1.258 | 1.300 | 87,340 | +0.02(+1.56%) |
Apr 05, 2022 | 1.290 | 1.310 | 1.280 | 1.280 | 53,202 | +0.00(+0.00%) |
Apr 04, 2022 | 1.320 | 1.330 | 1.260 | 1.280 | 83,152 | -0.04(-3.03%) |
Apr 01, 2022 | 1.320 | 1.350 | 1.320 | 1.320 | 114,033 | +0.01(+0.76%) |
Mar 31, 2022 | 1.270 | 1.330 | 1.270 | 1.310 | 157,686 | +0.04(+3.15%) |
Mar 30, 2022 | 1.240 | 1.290 | 1.234 | 1.270 | 89,652 | +0.03(+2.42%) |
Mar 29, 2022 | 1.240 | 1.300 | 1.220 | 1.240 | 184,406 | +0.02(+1.64%) |
Mar 28, 2022 | 1.210 | 1.250 | 1.210 | 1.220 | 78,207 | -0.01(-0.81%) |
Mar 25, 2022 | 1.220 | 1.290 | 1.191 | 1.230 | 96,634 | +0.00(+0.00%) |
Mar 24, 2022 | 1.270 | 1.280 | 1.200 | 1.230 | 109,887 | -0.02(-1.60%) |
Mar 23, 2022 | 1.280 | 1.290 | 1.250 | 1.250 | 73,195 | -0.05(-3.85%) |
Mar 22, 2022 | 1.270 | 1.300 | 1.240 | 1.300 | 116,536 | +0.02(+1.56%) |
Mar 21, 2022 | 1.290 | 1.300 | 1.215 | 1.280 | 116,282 | -0.02(-1.54%) |
Mar 18, 2022 | 1.210 | 1.300 | 1.190 | 1.300 | 163,455 | +0.10(+8.33%) |
Mar 17, 2022 | 1.110 | 1.200 | 1.100 | 1.200 | 164,608 | +0.10(+9.09%) |
Mar 16, 2022 | 1.090 | 1.130 | 1.070 | 1.100 | 205,703 | +0.02(+1.85%) |
Mar 15, 2022 | 1.050 | 1.090 | 1.040 | 1.080 | 97,725 | +0.03(+2.86%) |
Mar 14, 2022 | 1.060 | 1.100 | 1.020 | 1.050 | 378,901 | -0.03(-2.78%) |
Mar 11, 2022 | 1.140 | 1.150 | 1.040 | 1.080 | 187,381 | -0.06(-5.26%) |
Mar 10, 2022 | 1.120 | 1.152 | 1.110 | 1.140 | 58,031 | +0.00(+0.00%) |
Mar 09, 2022 | 1.110 | 1.150 | 1.100 | 1.140 | 64,197 | +0.03(+2.70%) |
Mar 08, 2022 | 1.070 | 1.120 | 1.070 | 1.110 | 129,234 | +0.01(+0.91%) |
Mar 07, 2022 | 1.120 | 1.130 | 1.090 | 1.100 | 83,937 | +0.00(+0.00%) |
Mar 04, 2022 | 1.110 | 1.130 | 1.070 | 1.100 | 101,563 | -0.01(-0.90%) |
Mar 03, 2022 | 1.110 | 1.140 | 1.090 | 1.110 | 124,141 | +0.00(+0.00%) |
Mar 02, 2022 | 1.150 | 1.180 | 1.080 | 1.110 | 99,931 | -0.04(-3.48%) |