Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.115 | 1.139 | 1.090 | 1.123 | 2,460,176 | +0.02(+1.48%) |
May 27, 2022 | 1.074 | 1.115 | 1.049 | 1.106 | 670,537 | +0.05(+4.65%) |
May 26, 2022 | 1.065 | 1.090 | 1.016 | 1.057 | 1,195,593 | -0.02(-1.53%) |
May 25, 2022 | 1.115 | 1.115 | 1.057 | 1.074 | 687,077 | -0.04(-3.68%) |
May 24, 2022 | 1.123 | 1.131 | 1.082 | 1.115 | 746,659 | -0.01(-0.73%) |
May 23, 2022 | 1.106 | 1.131 | 1.094 | 1.123 | 433,780 | +0.01(+0.73%) |
May 20, 2022 | 1.139 | 1.147 | 1.090 | 1.115 | 563,591 | +0.01(+0.74%) |
May 19, 2022 | 1.098 | 1.147 | 1.075 | 1.106 | 1,111,554 | +0.01(+0.51%) |
May 18, 2022 | 1.093 | 1.141 | 1.093 | 1.101 | 412,172 | -0.02(-1.45%) |
May 17, 2022 | 1.133 | 1.157 | 1.109 | 1.117 | 324,506 | +0.01(+0.73%) |
May 16, 2022 | 1.141 | 1.180 | 1.109 | 1.109 | 587,607 | -0.05(-4.20%) |
May 13, 2022 | 1.068 | 1.166 | 1.068 | 1.157 | 736,067 | +0.09(+8.33%) |
May 12, 2022 | 1.068 | 1.089 | 1.056 | 1.068 | 665,096 | +0.00(+0.00%) |
May 11, 2022 | 1.085 | 1.093 | 1.052 | 1.068 | 692,226 | -0.01(-0.75%) |
May 10, 2022 | 1.060 | 1.101 | 1.036 | 1.076 | 817,020 | +0.02(+1.53%) |
May 09, 2022 | 1.109 | 1.133 | 1.060 | 1.060 | 603,959 | -0.07(-6.43%) |
May 06, 2022 | 1.085 | 1.133 | 1.085 | 1.133 | 355,674 | +0.05(+4.48%) |
May 05, 2022 | 1.117 | 1.133 | 1.085 | 1.085 | 202,318 | -0.06(-4.96%) |
May 04, 2022 | 1.133 | 1.141 | 1.101 | 1.141 | 473,213 | +0.02(+1.44%) |
May 03, 2022 | 1.076 | 1.129 | 1.076 | 1.125 | 1,077,760 | +0.04(+3.73%) |
May 02, 2022 | 1.085 | 1.117 | 1.044 | 1.085 | 1,308,288 | +0.00(+0.00%) |
Apr 29, 2022 | 1.093 | 1.133 | 1.085 | 1.085 | 631,178 | -0.02(-1.47%) |
Apr 28, 2022 | 1.085 | 1.125 | 1.085 | 1.101 | 839,004 | +0.02(+2.26%) |
Apr 27, 2022 | 1.109 | 1.133 | 1.068 | 1.076 | 680,411 | -0.02(-2.21%) |
Apr 26, 2022 | 1.141 | 1.145 | 1.101 | 1.101 | 458,356 | -0.05(-4.23%) |
Apr 25, 2022 | 1.157 | 1.174 | 1.141 | 1.149 | 655,171 | -0.02(-2.07%) |
Apr 22, 2022 | 1.190 | 1.202 | 1.174 | 1.174 | 574,215 | -0.02(-2.03%) |
Apr 21, 2022 | 1.174 | 1.238 | 1.174 | 1.198 | 460,030 | +0.00(+0.00%) |
Apr 20, 2022 | 1.149 | 1.206 | 1.149 | 1.198 | 461,589 | +0.04(+3.50%) |
Apr 19, 2022 | 1.174 | 1.206 | 1.149 | 1.157 | 925,931 | -0.01(-0.69%) |
Apr 18, 2022 | 1.190 | 1.214 | 1.158 | 1.166 | 1,021,257 | -0.01(-0.69%) |
Apr 14, 2022 | 1.174 | 1.190 | 1.157 | 1.174 | 592,020 | -0.02(-1.36%) |
Apr 13, 2022 | 1.198 | 1.230 | 1.174 | 1.190 | 546,256 | -0.01(-0.68%) |
Apr 12, 2022 | 1.198 | 1.238 | 1.190 | 1.198 | 434,406 | +0.02(+1.37%) |
Apr 11, 2022 | 1.190 | 1.206 | 1.174 | 1.182 | 354,310 | -0.01(-0.68%) |
Apr 08, 2022 | 1.214 | 1.222 | 1.190 | 1.190 | 436,964 | -0.03(-2.65%) |
Apr 07, 2022 | 1.222 | 1.246 | 1.198 | 1.222 | 434,455 | -0.02(-1.31%) |
Apr 06, 2022 | 1.238 | 1.255 | 1.217 | 1.238 | 742,222 | +0.00(+0.00%) |
Apr 05, 2022 | 1.279 | 1.319 | 1.238 | 1.238 | 668,675 | -0.05(-3.77%) |
Apr 04, 2022 | 1.287 | 1.295 | 1.279 | 1.287 | 816,604 | +0.00(+0.00%) |
Apr 01, 2022 | 1.287 | 1.295 | 1.263 | 1.287 | 1,509,095 | +0.01(+0.63%) |
Mar 31, 2022 | 1.279 | 1.319 | 1.222 | 1.279 | 1,937,972 | +0.00(+0.00%) |
Mar 30, 2022 | 1.327 | 1.327 | 1.271 | 1.279 | 1,037,347 | -0.06(-4.82%) |
Mar 29, 2022 | 1.360 | 1.400 | 1.311 | 1.344 | 1,445,436 | -0.02(-1.19%) |
Mar 28, 2022 | 1.416 | 1.416 | 1.360 | 1.360 | 1,026,299 | -0.06(-4.55%) |
Mar 25, 2022 | 1.368 | 1.425 | 1.360 | 1.425 | 726,567 | +0.07(+5.39%) |
Mar 24, 2022 | 1.368 | 1.392 | 1.352 | 1.352 | 407,148 | -0.01(-0.59%) |
Mar 23, 2022 | 1.360 | 1.376 | 1.335 | 1.360 | 673,726 | -0.02(-1.75%) |
Mar 22, 2022 | 1.449 | 1.473 | 1.376 | 1.384 | 1,087,435 | +0.01(+0.59%) |
Mar 21, 2022 | 1.376 | 1.412 | 1.335 | 1.376 | 1,164,932 | +0.02(+1.19%) |
Mar 18, 2022 | 1.392 | 1.433 | 1.360 | 1.360 | 1,581,255 | +0.01(+0.60%) |
Mar 17, 2022 | 1.344 | 1.404 | 1.335 | 1.352 | 1,433,948 | +0.06(+4.38%) |
Mar 16, 2022 | 1.255 | 1.327 | 1.251 | 1.295 | 1,422,589 | +0.06(+5.26%) |
Mar 15, 2022 | 1.246 | 1.267 | 1.214 | 1.230 | 2,357,319 | +0.04(+3.40%) |
Mar 14, 2022 | 1.157 | 1.230 | 1.117 | 1.190 | 2,133,786 | +0.02(+2.08%) |
Mar 11, 2022 | 1.166 | 1.190 | 1.149 | 1.166 | 805,150 | +0.01(+0.70%) |
Mar 10, 2022 | 1.190 | 1.214 | 1.149 | 1.157 | 656,182 | -0.01(-0.69%) |
Mar 09, 2022 | 1.141 | 1.190 | 1.121 | 1.166 | 1,421,898 | +0.04(+3.60%) |
Mar 08, 2022 | 1.149 | 1.174 | 1.109 | 1.125 | 1,291,103 | +0.00(+0.00%) |
Mar 07, 2022 | 1.182 | 1.182 | 1.101 | 1.125 | 2,505,216 | -0.07(-6.08%) |
Mar 04, 2022 | 1.198 | 1.206 | 1.149 | 1.198 | 1,605,294 | -0.02(-1.33%) |
Mar 03, 2022 | 1.246 | 1.255 | 1.206 | 1.214 | 1,527,989 | -0.04(-3.23%) |
Mar 02, 2022 | 1.303 | 1.311 | 1.238 | 1.255 | 2,724,486 | -0.06(-4.32%) |