Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.370 | 1.370 | 1.290 | 1.330 | 91,964 | -0.01(-0.74%) |
May 27, 2022 | 1.350 | 1.360 | 1.330 | 1.340 | 9,650 | -0.04(-2.91%) |
May 26, 2022 | 1.340 | 1.387 | 1.340 | 1.380 | 10,447 | +0.04(+2.99%) |
May 25, 2022 | 1.372 | 1.372 | 1.340 | 1.340 | 25,150 | -0.01(-1.03%) |
May 24, 2022 | 1.340 | 1.354 | 1.320 | 1.354 | 127,556 | +0.00(+0.30%) |
May 23, 2022 | 1.410 | 1.410 | 1.340 | 1.350 | 39,697 | +0.04(+3.05%) |
May 20, 2022 | 1.370 | 1.370 | 1.310 | 1.310 | 45,162 | -0.04(-3.26%) |
May 19, 2022 | 1.340 | 1.362 | 1.331 | 1.354 | 18,455 | +0.05(+4.16%) |
May 18, 2022 | 1.360 | 1.360 | 1.280 | 1.300 | 124,323 | -0.06(-4.38%) |
May 17, 2022 | 1.320 | 1.360 | 1.320 | 1.359 | 30,117 | +0.08(+6.21%) |
May 16, 2022 | 1.220 | 1.280 | 1.220 | 1.280 | 103,911 | +0.06(+4.92%) |
May 13, 2022 | 1.090 | 1.232 | 1.090 | 1.220 | 59,753 | +0.07(+6.09%) |
May 12, 2022 | 1.200 | 1.210 | 1.130 | 1.150 | 226,625 | -0.06(-4.96%) |
May 11, 2022 | 1.260 | 1.260 | 1.210 | 1.210 | 90,273 | +0.00(+0.00%) |
May 10, 2022 | 1.250 | 1.260 | 1.180 | 1.210 | 111,828 | -0.00(-0.30%) |
May 09, 2022 | 1.370 | 1.370 | 1.200 | 1.214 | 122,825 | -0.12(-8.74%) |
May 06, 2022 | 1.310 | 1.330 | 1.278 | 1.330 | 160,649 | +0.06(+4.72%) |
May 05, 2022 | 1.290 | 1.324 | 1.230 | 1.270 | 119,884 | -0.02(-1.55%) |
May 04, 2022 | 1.280 | 1.300 | 1.250 | 1.290 | 180,231 | +0.03(+2.38%) |
May 03, 2022 | 1.200 | 1.270 | 1.200 | 1.260 | 42,668 | +0.04(+3.28%) |
May 02, 2022 | 1.230 | 1.230 | 1.190 | 1.220 | 62,493 | -0.02(-1.93%) |
Apr 29, 2022 | 1.270 | 1.276 | 1.240 | 1.244 | 153,771 | -0.01(-0.64%) |
Apr 28, 2022 | 1.270 | 1.270 | 1.210 | 1.252 | 222,091 | -0.01(-1.03%) |
Apr 27, 2022 | 1.230 | 1.280 | 1.221 | 1.265 | 89,976 | +0.04(+3.48%) |
Apr 26, 2022 | 1.253 | 1.260 | 1.210 | 1.222 | 101,613 | -0.04(-3.36%) |
Apr 25, 2022 | 1.240 | 1.280 | 1.184 | 1.265 | 173,271 | -0.02(-1.92%) |
Apr 22, 2022 | 1.350 | 1.360 | 1.270 | 1.290 | 197,299 | -0.06(-4.46%) |
Apr 21, 2022 | 1.448 | 1.448 | 1.325 | 1.350 | 187,485 | -0.06(-4.26%) |
Apr 20, 2022 | 1.450 | 1.450 | 1.404 | 1.410 | 193,946 | -0.04(-2.76%) |
Apr 19, 2022 | 1.460 | 1.460 | 1.415 | 1.450 | 123,917 | -0.01(-0.68%) |
Apr 18, 2022 | 1.420 | 1.470 | 1.420 | 1.460 | 346,363 | +0.06(+4.66%) |
Apr 14, 2022 | 1.410 | 1.410 | 1.380 | 1.395 | 77,417 | -0.01(-1.06%) |
Apr 13, 2022 | 1.375 | 1.432 | 1.375 | 1.410 | 132,819 | +0.02(+1.44%) |
Apr 12, 2022 | 1.396 | 1.420 | 1.380 | 1.390 | 128,708 | +0.01(+0.69%) |
Apr 11, 2022 | 1.420 | 1.420 | 1.370 | 1.381 | 100,141 | -0.05(-3.46%) |
Apr 08, 2022 | 1.421 | 1.440 | 1.421 | 1.430 | 26,468 | -0.00(-0.22%) |
Apr 07, 2022 | 1.432 | 1.450 | 1.414 | 1.433 | 25,190 | +0.00(+0.22%) |
Apr 06, 2022 | 1.400 | 1.452 | 1.400 | 1.430 | 41,044 | -0.01(-0.63%) |
Apr 05, 2022 | 1.510 | 1.510 | 1.420 | 1.439 | 157,286 | -0.03(-2.11%) |
Apr 04, 2022 | 1.500 | 1.510 | 1.460 | 1.470 | 36,741 | -0.02(-1.34%) |
Apr 01, 2022 | 1.480 | 1.500 | 1.460 | 1.490 | 15,686 | +0.01(+0.81%) |
Mar 31, 2022 | 1.480 | 1.485 | 1.450 | 1.478 | 6,590 | +0.00(+0.20%) |
Mar 30, 2022 | 1.500 | 1.500 | 1.450 | 1.475 | 18,246 | -0.01(-0.95%) |
Mar 29, 2022 | 1.482 | 1.522 | 1.460 | 1.489 | 16,912 | +0.00(+0.07%) |
Mar 28, 2022 | 1.520 | 1.540 | 1.488 | 1.488 | 31,841 | -0.05(-3.38%) |
Mar 25, 2022 | 1.570 | 1.600 | 1.540 | 1.540 | 36,144 | -0.01(-0.41%) |
Mar 24, 2022 | 1.510 | 1.546 | 1.510 | 1.546 | 16,599 | +0.03(+1.87%) |
Mar 23, 2022 | 1.500 | 1.518 | 1.480 | 1.518 | 41,663 | +0.04(+2.57%) |
Mar 22, 2022 | 1.500 | 1.500 | 1.440 | 1.480 | 90,505 | -0.01(-0.60%) |
Mar 21, 2022 | 1.490 | 1.500 | 1.464 | 1.489 | 53,029 | +0.02(+1.29%) |
Mar 18, 2022 | 1.450 | 1.470 | 1.450 | 1.470 | 27,042 | +0.04(+2.80%) |
Mar 17, 2022 | 1.660 | 1.660 | 1.430 | 1.430 | 17,070 | +0.01(+0.70%) |
Mar 16, 2022 | 1.392 | 1.440 | 1.377 | 1.420 | 41,867 | +0.05(+3.65%) |
Mar 15, 2022 | 1.387 | 1.387 | 1.352 | 1.370 | 48,931 | -0.03(-2.14%) |
Mar 14, 2022 | 1.460 | 1.460 | 1.400 | 1.400 | 46,327 | -0.07(-4.48%) |
Mar 11, 2022 | 1.500 | 1.510 | 1.466 | 1.466 | 15,033 | -0.02(-1.63%) |
Mar 10, 2022 | 1.460 | 1.529 | 1.450 | 1.490 | 217,949 | +0.04(+2.79%) |
Mar 09, 2022 | 1.411 | 1.469 | 1.411 | 1.450 | 119,310 | +0.02(+1.36%) |
Mar 08, 2022 | 1.360 | 1.454 | 1.360 | 1.430 | 186,567 | +0.04(+2.88%) |
Mar 07, 2022 | 1.450 | 1.478 | 1.380 | 1.390 | 438,337 | -0.04(-2.46%) |
Mar 04, 2022 | 1.390 | 1.460 | 1.390 | 1.425 | 169,734 | +0.01(+0.35%) |
Mar 03, 2022 | 1.360 | 1.420 | 1.360 | 1.420 | 190,322 | +0.06(+4.41%) |
Mar 02, 2022 | 1.340 | 1.390 | 1.340 | 1.360 | 95,556 | +0.03(+2.26%) |