Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.393 | 1.394 | 1.392 | 1.392 | 6,454 | +0.00(+0.12%) |
May 30, 2022 | 1.389 | 1.391 | 1.389 | 1.391 | 8,493 | -0.01(-0.47%) |
May 29, 2022 | 1.396 | 1.398 | 1.396 | 1.397 | 5,638 | +0.00(+0.24%) |
May 27, 2022 | 1.409 | 1.411 | 1.394 | 1.394 | 288,975 | -0.01(-0.99%) |
May 26, 2022 | 1.409 | 1.409 | 1.408 | 1.408 | 7,316 | -0.00(-0.04%) |
May 25, 2022 | 1.409 | 1.411 | 1.408 | 1.409 | 8,708 | +0.00(+0.16%) |
May 24, 2022 | 1.405 | 1.407 | 1.404 | 1.406 | 10,606 | -0.00(-0.29%) |
May 23, 2022 | 1.406 | 1.411 | 1.407 | 1.410 | 12,892 | -0.01(-0.40%) |
May 22, 2022 | 1.416 | 1.418 | 1.415 | 1.416 | 7,945 | -0.00(-0.23%) |
May 20, 2022 | 1.417 | 1.428 | 1.414 | 1.419 | 411,436 | +0.00(+0.02%) |
May 19, 2022 | 1.417 | 1.420 | 1.418 | 1.419 | 9,120 | -0.02(-1.14%) |
May 18, 2022 | 1.437 | 1.437 | 1.433 | 1.435 | 14,889 | +0.01(+0.90%) |
May 17, 2022 | 1.423 | 1.423 | 1.421 | 1.423 | 7,403 | -0.01(-0.80%) |
May 16, 2022 | 1.434 | 1.435 | 1.433 | 1.434 | 10,288 | -0.01(-0.51%) |
May 15, 2022 | 1.446 | 1.442 | 1.439 | 1.441 | 5,666 | +0.00(+0.18%) |
May 13, 2022 | 1.458 | 1.459 | 1.439 | 1.439 | 360,510 | -0.02(-1.23%) |
May 12, 2022 | 1.458 | 1.459 | 1.456 | 1.457 | 9,038 | +0.02(+1.08%) |
May 11, 2022 | 1.439 | 1.442 | 1.440 | 1.441 | 10,336 | -0.00(-0.02%) |
May 10, 2022 | 1.440 | 1.442 | 1.440 | 1.441 | 8,180 | +0.00(+0.29%) |
May 09, 2022 | 1.437 | 1.440 | 1.437 | 1.437 | 11,663 | +0.02(+1.33%) |
May 08, 2022 | 1.412 | 1.419 | 1.414 | 1.418 | 10,743 | +0.01(+0.49%) |
May 06, 2022 | 1.405 | 1.417 | 1.401 | 1.411 | 508,132 | +0.01(+0.41%) |
May 05, 2022 | 1.405 | 1.407 | 1.403 | 1.406 | 10,789 | +0.03(+1.82%) |
May 04, 2022 | 1.377 | 1.381 | 1.377 | 1.381 | 10,572 | -0.03(-1.97%) |
May 03, 2022 | 1.409 | 1.409 | 1.408 | 1.408 | 8,321 | -0.01(-0.71%) |
May 02, 2022 | 1.418 | 1.419 | 1.417 | 1.418 | 7,816 | +0.00(+0.33%) |
May 01, 2022 | 1.414 | 1.416 | 1.413 | 1.414 | 9,729 | +0.00(+0.00%) |
Apr 29, 2022 | 1.407 | 1.417 | 1.393 | 1.414 | 314,719 | +0.01(+0.43%) |
Apr 28, 2022 | 1.407 | 1.409 | 1.407 | 1.408 | 8,143 | +0.00(+0.28%) |
Apr 27, 2022 | 1.403 | 1.405 | 1.403 | 1.404 | 9,018 | +0.00(+0.22%) |
Apr 26, 2022 | 1.403 | 1.404 | 1.401 | 1.401 | 10,339 | +0.01(+0.55%) |
Apr 25, 2022 | 1.392 | 1.394 | 1.391 | 1.393 | 10,329 | +0.01(+0.77%) |
Apr 24, 2022 | 1.379 | 1.383 | 1.378 | 1.382 | 6,717 | +0.01(+0.55%) |
Apr 22, 2022 | 1.348 | 1.382 | 1.356 | 1.375 | 293,240 | +0.02(+1.27%) |
Apr 21, 2022 | 1.348 | 1.358 | 1.356 | 1.357 | 8,995 | +0.01(+1.10%) |
Apr 20, 2022 | 1.342 | 1.344 | 1.341 | 1.343 | 9,665 | -0.01(-0.77%) |
Apr 19, 2022 | 1.355 | 1.356 | 1.352 | 1.353 | 9,989 | -0.01(-0.46%) |
Apr 18, 2022 | 1.360 | 1.361 | 1.358 | 1.359 | 7,172 | +0.01(+0.55%) |
Apr 17, 2022 | 1.352 | 1.353 | 1.351 | 1.352 | 4,061 | +0.00(+0.03%) |
Apr 15, 2022 | 1.347 | 1.353 | 1.347 | 1.352 | 119,405 | +0.00(+0.16%) |
Apr 14, 2022 | 1.347 | 1.350 | 1.347 | 1.349 | 5,022 | +0.01(+0.55%) |
Apr 13, 2022 | 1.341 | 1.343 | 1.341 | 1.342 | 7,436 | +0.00(+0.07%) |
Apr 12, 2022 | 1.339 | 1.341 | 1.340 | 1.341 | 6,957 | -0.01(-0.49%) |
Apr 11, 2022 | 1.348 | 1.348 | 1.347 | 1.348 | 6,173 | +0.01(+0.51%) |
Apr 10, 2022 | 1.341 | 1.341 | 1.339 | 1.341 | 3,703 | +0.00(+0.02%) |
Apr 08, 2022 | 1.337 | 1.347 | 1.335 | 1.341 | 248,107 | +0.00(+0.25%) |
Apr 07, 2022 | 1.337 | 1.337 | 1.336 | 1.337 | 5,767 | +0.01(+0.49%) |
Apr 06, 2022 | 1.329 | 1.332 | 1.330 | 1.331 | 9,438 | +0.01(+0.95%) |
Apr 05, 2022 | 1.319 | 1.320 | 1.318 | 1.318 | 7,838 | -0.01(-0.51%) |
Apr 04, 2022 | 1.326 | 1.326 | 1.325 | 1.325 | 6,563 | -0.01(-0.72%) |
Apr 03, 2022 | 1.334 | 1.335 | 1.334 | 1.335 | 3,344 | +0.00(+0.30%) |
Apr 01, 2022 | 1.336 | 1.338 | 1.329 | 1.331 | 283,451 | -0.00(-0.34%) |
Mar 31, 2022 | 1.336 | 1.336 | 1.333 | 1.335 | 9,440 | +0.00(+0.23%) |
Mar 30, 2022 | 1.331 | 1.333 | 1.330 | 1.332 | 7,428 | +0.00(+0.21%) |
Mar 29, 2022 | 1.331 | 1.332 | 1.329 | 1.329 | 8,610 | -0.00(-0.24%) |
Mar 28, 2022 | 1.335 | 1.335 | 1.332 | 1.333 | 8,512 | +0.00(+0.20%) |
Mar 27, 2022 | 1.332 | 1.331 | 1.329 | 1.330 | 6,058 | -0.00(-0.02%) |
Mar 25, 2022 | 1.331 | 1.334 | 1.327 | 1.330 | 280,946 | +0.00(+0.01%) |
Mar 24, 2022 | 1.331 | 1.331 | 1.330 | 1.330 | 7,018 | -0.00(-0.31%) |
Mar 23, 2022 | 1.336 | 1.334 | 1.334 | 2,201 | -0.00(-0.30%) | |
Mar 22, 2022 | 1.339 | 1.339 | 1.337 | 1.338 | 10,785 | -0.01(-0.99%) |
Mar 21, 2022 | 1.351 | 1.352 | 1.351 | 1.352 | 5,847 | +0.00(+0.13%) |
Mar 20, 2022 | 1.351 | 1.351 | 1.349 | 1.350 | 4,596 | +0.00(+0.13%) |
Mar 18, 2022 | 1.356 | 1.359 | 1.348 | 1.348 | 283,707 | -0.01(-0.52%) |
Mar 17, 2022 | 1.356 | 1.356 | 1.355 | 1.355 | 9,583 | -0.02(-1.25%) |
Mar 16, 2022 | 1.371 | 1.373 | 1.371 | 1.373 | 10,049 | -0.02(-1.26%) |
Mar 15, 2022 | 1.389 | 1.391 | 1.389 | 1.390 | 8,401 | +0.00(+0.08%) |
Mar 14, 2022 | 1.391 | 1.389 | 1.388 | 1.389 | 10,125 | +0.02(+1.28%) |
Mar 13, 2022 | 1.371 | 1.372 | 1.371 | 1.371 | 5,258 | +0.01(+0.43%) |
Mar 11, 2022 | 1.358 | 1.373 | 1.357 | 1.365 | 342,350 | +0.01(+0.48%) |
Mar 10, 2022 | 1.358 | 1.360 | 1.358 | 1.359 | 3,410 | -0.01(-0.60%) |
Mar 09, 2022 | 1.365 | 1.367 | 1.366 | 1.367 | 4,452 | -0.01(-0.57%) |
Mar 08, 2022 | 1.375 | 1.376 | 1.374 | 1.375 | 5,607 | +0.01(+0.56%) |
Mar 07, 2022 | 1.366 | 1.368 | 1.367 | 1.367 | 3,654 | +0.01(+0.83%) |
Mar 06, 2022 | 1.359 | 1.359 | 1.356 | 1.356 | 6,620 | +0.00(+0.20%) |
Mar 04, 2022 | 1.364 | 1.370 | 1.353 | 1.353 | 378,731 | -0.01(-0.76%) |
Mar 03, 2022 | 1.364 | 1.365 | 1.364 | 1.364 | 2,751 | -0.01(-0.50%) |
Mar 02, 2022 | 1.370 | 1.371 | 1.370 | 1.371 | 5,573 | -0.01(-0.59%) |