Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.260 | 1.300 | 1.240 | 1.280 | 66,950 | +0.02(+1.59%) |
May 27, 2022 | 1.230 | 1.290 | 1.230 | 1.260 | 66,561 | +0.04(+3.28%) |
May 26, 2022 | 1.250 | 1.320 | 1.200 | 1.220 | 77,672 | -0.03(-2.79%) |
May 25, 2022 | 1.260 | 1.286 | 1.250 | 1.255 | 68,618 | -0.02(-1.18%) |
May 24, 2022 | 1.340 | 1.370 | 1.220 | 1.270 | 114,518 | -0.09(-6.62%) |
May 23, 2022 | 1.350 | 1.450 | 1.330 | 1.360 | 117,705 | +0.01(+0.74%) |
May 20, 2022 | 1.450 | 1.450 | 1.330 | 1.350 | 82,251 | -0.08(-5.59%) |
May 19, 2022 | 1.410 | 1.539 | 1.400 | 1.430 | 79,502 | -0.02(-1.38%) |
May 18, 2022 | 1.360 | 1.460 | 1.360 | 1.450 | 322,394 | +0.05(+3.57%) |
May 17, 2022 | 1.350 | 1.420 | 1.320 | 1.400 | 263,654 | +0.07(+5.26%) |
May 16, 2022 | 1.400 | 1.450 | 1.330 | 1.330 | 114,772 | -0.08(-5.67%) |
May 13, 2022 | 1.480 | 1.520 | 1.400 | 1.410 | 105,915 | -0.06(-4.08%) |
May 12, 2022 | 1.450 | 1.530 | 1.430 | 1.470 | 60,679 | +0.01(+0.68%) |
May 11, 2022 | 1.570 | 1.570 | 1.430 | 1.460 | 118,502 | -0.12(-7.59%) |
May 10, 2022 | 1.480 | 1.600 | 1.453 | 1.580 | 80,292 | +0.10(+6.76%) |
May 09, 2022 | 1.530 | 1.550 | 1.420 | 1.480 | 151,141 | -0.01(-0.67%) |
May 06, 2022 | 1.490 | 1.550 | 1.450 | 1.490 | 114,152 | -0.02(-1.32%) |
May 05, 2022 | 1.570 | 1.570 | 1.490 | 1.510 | 71,350 | -0.06(-3.82%) |
May 04, 2022 | 1.580 | 1.580 | 1.470 | 1.570 | 63,645 | -0.01(-0.63%) |
May 03, 2022 | 1.550 | 1.690 | 1.500 | 1.580 | 95,944 | +0.03(+1.94%) |
May 02, 2022 | 1.490 | 1.620 | 1.430 | 1.550 | 95,503 | +0.04(+2.65%) |
Apr 29, 2022 | 1.530 | 1.590 | 1.470 | 1.510 | 458,580 | -0.05(-3.21%) |
Apr 28, 2022 | 1.600 | 1.620 | 1.460 | 1.560 | 131,746 | +0.03(+1.96%) |
Apr 27, 2022 | 1.500 | 1.550 | 1.465 | 1.530 | 107,650 | +0.02(+1.32%) |
Apr 26, 2022 | 1.550 | 1.550 | 1.460 | 1.510 | 121,285 | -0.05(-3.21%) |
Apr 25, 2022 | 1.470 | 1.580 | 1.470 | 1.560 | 142,494 | +0.07(+4.70%) |
Apr 22, 2022 | 1.520 | 1.550 | 1.470 | 1.490 | 67,657 | +0.01(+0.68%) |
Apr 21, 2022 | 1.640 | 1.710 | 1.470 | 1.480 | 169,687 | -0.13(-8.07%) |
Apr 20, 2022 | 1.560 | 1.640 | 1.555 | 1.610 | 104,720 | +0.05(+3.21%) |
Apr 19, 2022 | 1.480 | 1.609 | 1.480 | 1.560 | 101,332 | +0.05(+3.31%) |
Apr 18, 2022 | 1.540 | 1.560 | 1.450 | 1.510 | 203,680 | -0.04(-2.58%) |
Apr 14, 2022 | 1.650 | 1.840 | 1.540 | 1.550 | 714,545 | -0.04(-2.52%) |
Apr 13, 2022 | 1.420 | 1.610 | 1.420 | 1.590 | 745,247 | +0.17(+11.97%) |
Apr 12, 2022 | 1.360 | 1.480 | 1.355 | 1.420 | 337,148 | +0.06(+4.80%) |
Apr 11, 2022 | 1.380 | 1.380 | 1.240 | 1.355 | 748,202 | -0.02(-1.81%) |
Apr 08, 2022 | 1.510 | 1.540 | 1.360 | 1.380 | 152,569 | -0.13(-8.61%) |
Apr 07, 2022 | 1.530 | 1.610 | 1.450 | 1.510 | 228,957 | -0.01(-0.66%) |
Apr 06, 2022 | 1.510 | 1.560 | 1.503 | 1.520 | 140,045 | -0.01(-0.65%) |
Apr 05, 2022 | 1.430 | 1.550 | 1.410 | 1.530 | 451,587 | +0.10(+6.99%) |
Apr 04, 2022 | 1.440 | 1.510 | 1.400 | 1.430 | 1,869,479 | -0.01(-0.69%) |
Apr 01, 2022 | 1.390 | 1.510 | 1.390 | 1.440 | 310,460 | +0.05(+3.60%) |
Mar 31, 2022 | 1.390 | 1.405 | 1.350 | 1.390 | 88,207 | +0.00(+0.00%) |
Mar 30, 2022 | 1.430 | 1.460 | 1.360 | 1.390 | 99,256 | -0.06(-4.14%) |
Mar 29, 2022 | 1.450 | 1.475 | 1.420 | 1.450 | 92,243 | +0.00(+0.00%) |
Mar 28, 2022 | 1.420 | 1.480 | 1.365 | 1.450 | 82,757 | +0.02(+1.40%) |
Mar 25, 2022 | 1.440 | 1.490 | 1.420 | 1.430 | 69,232 | +0.00(+0.00%) |
Mar 24, 2022 | 1.440 | 1.450 | 1.420 | 1.430 | 118,819 | -0.01(-0.69%) |
Mar 23, 2022 | 1.440 | 1.470 | 1.420 | 1.440 | 134,115 | +0.00(+0.00%) |
Mar 22, 2022 | 1.450 | 1.480 | 1.420 | 1.440 | 199,254 | +0.00(+0.00%) |
Mar 21, 2022 | 1.470 | 1.485 | 1.425 | 1.440 | 277,647 | -0.05(-3.36%) |
Mar 18, 2022 | 1.430 | 1.520 | 1.430 | 1.490 | 530,750 | +0.04(+2.76%) |
Mar 17, 2022 | 1.430 | 1.485 | 1.410 | 1.450 | 245,137 | +0.01(+0.69%) |
Mar 16, 2022 | 1.430 | 1.460 | 1.420 | 1.440 | 393,258 | +0.01(+0.70%) |
Mar 15, 2022 | 1.480 | 1.520 | 1.410 | 1.430 | 864,379 | -0.05(-3.38%) |
Mar 14, 2022 | 1.480 | 1.540 | 1.420 | 1.480 | 689,775 | -0.02(-1.33%) |
Mar 11, 2022 | 1.450 | 1.520 | 1.420 | 1.500 | 297,285 | +0.01(+0.67%) |
Mar 10, 2022 | 1.490 | 1.510 | 1.450 | 1.490 | 99,624 | -0.06(-3.87%) |
Mar 09, 2022 | 1.490 | 1.570 | 1.490 | 1.550 | 266,783 | +0.09(+6.16%) |
Mar 08, 2022 | 1.370 | 1.500 | 1.350 | 1.460 | 185,041 | +0.07(+5.04%) |
Mar 07, 2022 | 1.350 | 1.420 | 1.310 | 1.390 | 832,622 | +0.06(+4.51%) |
Mar 04, 2022 | 1.300 | 1.355 | 1.300 | 1.330 | 951,135 | -0.01(-0.75%) |
Mar 03, 2022 | 1.350 | 1.380 | 1.290 | 1.340 | 1,425,597 | -0.06(-4.29%) |
Mar 02, 2022 | 1.300 | 1.410 | 1.210 | 1.400 | 1,090,267 | +0.10(+8.11%) |