Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.300 | 1.320 | 1.250 | 1.250 | 412,635 | -0.06(-4.58%) |
May 27, 2022 | 1.250 | 1.310 | 1.205 | 1.310 | 350,545 | +0.06(+4.80%) |
May 26, 2022 | 1.210 | 1.260 | 1.210 | 1.250 | 421,739 | +0.03(+2.46%) |
May 25, 2022 | 1.200 | 1.250 | 1.190 | 1.220 | 377,276 | -0.03(-2.40%) |
May 24, 2022 | 1.230 | 1.260 | 1.190 | 1.250 | 580,491 | +0.00(+0.00%) |
May 23, 2022 | 1.250 | 1.275 | 1.200 | 1.250 | 394,717 | +0.00(+0.00%) |
May 20, 2022 | 1.240 | 1.285 | 1.200 | 1.250 | 429,886 | +0.01(+0.81%) |
May 19, 2022 | 1.170 | 1.270 | 1.170 | 1.240 | 640,683 | +0.04(+3.33%) |
May 18, 2022 | 1.180 | 1.210 | 1.120 | 1.200 | 770,528 | -0.01(-0.83%) |
May 17, 2022 | 1.170 | 1.210 | 1.150 | 1.210 | 377,312 | +0.06(+5.22%) |
May 16, 2022 | 1.110 | 1.195 | 1.100 | 1.150 | 651,051 | +0.03(+2.68%) |
May 13, 2022 | 1.290 | 1.290 | 1.100 | 1.120 | 1,028,347 | -0.06(-5.08%) |
May 12, 2022 | 1.200 | 1.230 | 1.145 | 1.180 | 729,438 | -0.01(-0.84%) |
May 11, 2022 | 1.260 | 1.265 | 1.160 | 1.190 | 771,691 | -0.10(-7.75%) |
May 10, 2022 | 1.170 | 1.290 | 1.170 | 1.290 | 937,724 | +0.09(+7.50%) |
May 09, 2022 | 1.160 | 1.210 | 1.120 | 1.200 | 1,240,560 | +0.05(+4.35%) |
May 06, 2022 | 1.190 | 1.210 | 1.140 | 1.150 | 765,095 | -0.04(-3.36%) |
May 05, 2022 | 1.310 | 1.320 | 1.190 | 1.190 | 602,484 | -0.11(-8.46%) |
May 04, 2022 | 1.280 | 1.300 | 1.220 | 1.300 | 704,229 | +0.01(+0.78%) |
May 03, 2022 | 1.280 | 1.300 | 1.230 | 1.290 | 769,895 | +0.09(+7.50%) |
May 02, 2022 | 1.170 | 1.210 | 1.140 | 1.200 | 701,213 | -0.02(-1.64%) |
Apr 29, 2022 | 1.210 | 1.260 | 1.205 | 1.220 | 322,412 | -0.01(-0.81%) |
Apr 28, 2022 | 1.280 | 1.300 | 1.130 | 1.230 | 741,568 | -0.03(-2.38%) |
Apr 27, 2022 | 1.290 | 1.300 | 1.240 | 1.260 | 504,633 | -0.03(-2.33%) |
Apr 26, 2022 | 1.320 | 1.370 | 1.235 | 1.290 | 1,182,275 | -0.03(-2.27%) |
Apr 25, 2022 | 1.220 | 1.375 | 1.180 | 1.320 | 1,321,804 | +0.14(+11.86%) |
Apr 22, 2022 | 1.180 | 1.220 | 1.160 | 1.180 | 584,454 | +0.00(+0.00%) |
Apr 21, 2022 | 1.260 | 1.290 | 1.180 | 1.180 | 776,740 | -0.09(-7.09%) |
Apr 20, 2022 | 1.270 | 1.280 | 1.250 | 1.270 | 714,396 | +0.00(+0.00%) |
Apr 19, 2022 | 1.240 | 1.310 | 1.225 | 1.270 | 662,712 | +0.02(+1.60%) |
Apr 18, 2022 | 1.310 | 1.310 | 1.220 | 1.250 | 939,771 | -0.01(-0.79%) |
Apr 14, 2022 | 1.330 | 1.350 | 1.260 | 1.260 | 588,851 | -0.06(-4.55%) |
Apr 13, 2022 | 1.290 | 1.370 | 1.280 | 1.320 | 510,855 | +0.07(+5.60%) |
Apr 12, 2022 | 1.310 | 1.340 | 1.230 | 1.250 | 631,678 | -0.06(-4.58%) |
Apr 11, 2022 | 1.390 | 1.390 | 1.290 | 1.310 | 649,998 | -0.06(-4.38%) |
Apr 08, 2022 | 1.400 | 1.410 | 1.360 | 1.370 | 596,494 | -0.04(-2.84%) |
Apr 07, 2022 | 1.440 | 1.470 | 1.405 | 1.410 | 568,363 | -0.03(-2.08%) |
Apr 06, 2022 | 1.550 | 1.565 | 1.440 | 1.440 | 606,380 | -0.11(-7.10%) |
Apr 05, 2022 | 1.590 | 1.615 | 1.540 | 1.550 | 645,716 | -0.02(-1.27%) |
Apr 04, 2022 | 1.580 | 1.605 | 1.540 | 1.570 | 575,832 | -0.02(-1.26%) |
Apr 01, 2022 | 1.540 | 1.600 | 1.510 | 1.590 | 534,405 | +0.05(+3.25%) |
Mar 31, 2022 | 1.520 | 1.570 | 1.485 | 1.540 | 794,547 | +0.04(+2.67%) |
Mar 30, 2022 | 1.530 | 1.580 | 1.468 | 1.500 | 835,019 | -0.01(-0.66%) |
Mar 29, 2022 | 1.450 | 1.540 | 1.440 | 1.510 | 750,732 | +0.03(+2.03%) |
Mar 28, 2022 | 1.590 | 1.660 | 1.480 | 1.480 | 1,348,546 | +0.00(+0.00%) |
Mar 25, 2022 | 1.440 | 1.490 | 1.360 | 1.480 | 1,247,999 | +0.04(+2.78%) |
Mar 24, 2022 | 1.400 | 1.450 | 1.370 | 1.440 | 734,441 | +0.06(+4.35%) |
Mar 23, 2022 | 1.360 | 1.390 | 1.330 | 1.380 | 769,670 | +0.00(+0.00%) |
Mar 22, 2022 | 1.340 | 1.390 | 1.340 | 1.380 | 397,307 | +0.02(+1.47%) |
Mar 21, 2022 | 1.440 | 1.440 | 1.320 | 1.360 | 564,518 | -0.05(-3.55%) |
Mar 18, 2022 | 1.370 | 1.420 | 1.330 | 1.410 | 893,338 | +0.05(+3.68%) |
Mar 17, 2022 | 1.270 | 1.360 | 1.250 | 1.360 | 243,670 | +0.10(+7.94%) |
Mar 16, 2022 | 1.240 | 1.270 | 1.181 | 1.260 | 548,143 | +0.05(+4.13%) |
Mar 15, 2022 | 1.260 | 1.265 | 1.180 | 1.210 | 598,787 | -0.05(-3.97%) |
Mar 14, 2022 | 1.340 | 1.340 | 1.250 | 1.260 | 557,771 | -0.08(-5.97%) |
Mar 11, 2022 | 1.400 | 1.450 | 1.340 | 1.340 | 684,836 | -0.06(-4.29%) |
Mar 10, 2022 | 1.390 | 1.415 | 1.360 | 1.400 | 360,058 | -0.02(-1.41%) |
Mar 09, 2022 | 1.350 | 1.430 | 1.330 | 1.420 | 445,578 | +0.11(+8.40%) |
Mar 08, 2022 | 1.280 | 1.400 | 1.280 | 1.310 | 598,221 | +0.03(+2.34%) |
Mar 07, 2022 | 1.300 | 1.310 | 1.255 | 1.280 | 689,496 | +0.02(+1.59%) |
Mar 04, 2022 | 1.310 | 1.330 | 1.260 | 1.260 | 571,317 | -0.05(-3.82%) |
Mar 03, 2022 | 1.360 | 1.360 | 1.310 | 1.310 | 288,831 | -0.04(-2.96%) |
Mar 02, 2022 | 1.370 | 1.390 | 1.340 | 1.350 | 314,410 | -0.02(-1.46%) |