Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.230 | 1.310 | 1.230 | 1.310 | 11,041 | +0.06(+4.80%) |
May 27, 2022 | 1.220 | 1.260 | 1.210 | 1.250 | 11,749 | +0.03(+2.46%) |
May 26, 2022 | 1.220 | 1.250 | 1.182 | 1.220 | 15,442 | -0.01(-0.81%) |
May 25, 2022 | 1.280 | 1.277 | 1.210 | 1.230 | 17,554 | +0.03(+2.50%) |
May 24, 2022 | 1.300 | 1.300 | 1.200 | 1.200 | 92,114 | -0.07(-5.88%) |
May 23, 2022 | 1.170 | 1.290 | 1.120 | 1.275 | 69,499 | +0.15(+12.83%) |
May 20, 2022 | 1.120 | 1.180 | 1.120 | 1.130 | 16,324 | -0.04(-3.41%) |
May 19, 2022 | 1.070 | 1.180 | 1.070 | 1.170 | 31,370 | +0.07(+6.35%) |
May 18, 2022 | 1.160 | 1.160 | 1.090 | 1.100 | 22,894 | -0.06(-5.17%) |
May 17, 2022 | 1.090 | 1.160 | 1.069 | 1.160 | 20,802 | +0.09(+8.41%) |
May 16, 2022 | 1.140 | 1.140 | 1.070 | 1.070 | 15,625 | -0.05(-4.46%) |
May 13, 2022 | 1.070 | 1.120 | 1.040 | 1.120 | 11,832 | +0.05(+4.67%) |
May 12, 2022 | 1.090 | 1.100 | 1.040 | 1.070 | 22,095 | -0.03(-2.73%) |
May 11, 2022 | 1.020 | 1.107 | 1.000 | 1.100 | 59,917 | +0.05(+5.08%) |
May 10, 2022 | 1.041 | 1.070 | 1.040 | 1.047 | 11,250 | +0.02(+1.63%) |
May 09, 2022 | 1.100 | 1.100 | 1.027 | 1.030 | 34,685 | -0.10(-8.85%) |
May 06, 2022 | 1.090 | 1.130 | 1.090 | 1.130 | 21,302 | +0.04(+3.67%) |
May 05, 2022 | 1.240 | 1.240 | 1.080 | 1.090 | 44,019 | -0.11(-9.17%) |
May 04, 2022 | 1.250 | 1.250 | 1.165 | 1.200 | 18,562 | +0.04(+3.45%) |
May 03, 2022 | 1.210 | 1.210 | 1.160 | 1.160 | 5,727 | -0.11(-8.66%) |
May 02, 2022 | 1.150 | 1.270 | 1.144 | 1.270 | 9,072 | +0.07(+5.83%) |
Apr 29, 2022 | 1.240 | 1.240 | 1.170 | 1.200 | 20,432 | -0.01(-0.41%) |
Apr 28, 2022 | 1.227 | 1.227 | 1.200 | 1.205 | 8,571 | -0.01(-1.23%) |
Apr 27, 2022 | 1.170 | 1.290 | 1.155 | 1.220 | 30,217 | +0.02(+1.67%) |
Apr 26, 2022 | 1.200 | 1.210 | 1.190 | 1.200 | 38,048 | +0.02(+1.69%) |
Apr 25, 2022 | 1.260 | 1.265 | 1.170 | 1.180 | 111,667 | -0.12(-9.23%) |
Apr 22, 2022 | 1.300 | 1.300 | 1.200 | 1.300 | 42,989 | +0.01(+0.78%) |
Apr 21, 2022 | 1.220 | 1.290 | 1.203 | 1.290 | 14,604 | +0.07(+5.74%) |
Apr 20, 2022 | 1.260 | 1.260 | 1.210 | 1.220 | 4,047 | -0.06(-4.69%) |
Apr 19, 2022 | 1.200 | 1.290 | 1.200 | 1.280 | 16,164 | +0.05(+4.07%) |
Apr 18, 2022 | 1.130 | 1.300 | 1.130 | 1.230 | 17,015 | -0.07(-5.38%) |
Apr 14, 2022 | 1.260 | 1.300 | 1.250 | 1.300 | 12,248 | +0.00(+0.00%) |
Apr 13, 2022 | 1.260 | 1.300 | 1.260 | 1.300 | 5,899 | +0.01(+0.78%) |
Apr 12, 2022 | 1.240 | 1.300 | 1.240 | 1.290 | 9,898 | +0.05(+4.03%) |
Apr 11, 2022 | 1.270 | 1.270 | 1.240 | 1.240 | 8,558 | -0.07(-5.34%) |
Apr 08, 2022 | 1.230 | 1.310 | 1.210 | 1.310 | 32,800 | +0.02(+1.55%) |
Apr 07, 2022 | 1.262 | 1.400 | 1.262 | 1.290 | 38,514 | +0.03(+2.38%) |
Apr 06, 2022 | 1.290 | 1.300 | 1.253 | 1.260 | 18,352 | +0.03(+2.44%) |
Apr 05, 2022 | 1.220 | 1.270 | 1.220 | 1.230 | 6,776 | -0.03(-2.38%) |
Apr 04, 2022 | 1.270 | 1.300 | 1.150 | 1.260 | 100,833 | -0.04(-3.08%) |
Apr 01, 2022 | 1.300 | 1.310 | 1.274 | 1.300 | 27,014 | +0.00(+0.00%) |
Mar 31, 2022 | 1.300 | 1.305 | 1.300 | 1.300 | 5,215 | -0.02(-1.52%) |
Mar 30, 2022 | 1.310 | 1.360 | 1.300 | 1.320 | 16,773 | -0.02(-1.49%) |
Mar 29, 2022 | 1.450 | 1.450 | 1.300 | 1.340 | 84,010 | +0.00(+0.00%) |
Mar 28, 2022 | 1.370 | 1.398 | 1.321 | 1.340 | 30,886 | +0.03(+2.29%) |
Mar 25, 2022 | 1.320 | 1.348 | 1.310 | 1.310 | 6,073 | -0.04(-2.96%) |
Mar 24, 2022 | 1.310 | 1.360 | 1.310 | 1.350 | 9,793 | +0.04(+3.05%) |
Mar 23, 2022 | 1.300 | 1.358 | 1.300 | 1.310 | 11,499 | -0.06(-4.38%) |
Mar 22, 2022 | 1.400 | 1.400 | 1.316 | 1.370 | 8,971 | +0.01(+0.74%) |
Mar 21, 2022 | 1.370 | 1.370 | 1.323 | 1.360 | 15,720 | -0.01(-0.73%) |
Mar 18, 2022 | 1.300 | 1.370 | 1.300 | 1.370 | 13,264 | +0.04(+3.01%) |
Mar 17, 2022 | 1.280 | 1.330 | 1.284 | 1.330 | 13,699 | +0.02(+1.53%) |
Mar 16, 2022 | 1.300 | 1.330 | 1.300 | 1.310 | 31,026 | +0.00(+0.00%) |
Mar 15, 2022 | 1.320 | 1.325 | 1.300 | 1.310 | 20,154 | +0.01(+0.77%) |
Mar 14, 2022 | 1.360 | 1.360 | 1.290 | 1.300 | 25,153 | -0.05(-4.06%) |
Mar 11, 2022 | 1.360 | 1.360 | 1.350 | 1.355 | 12,291 | -0.01(-0.37%) |
Mar 10, 2022 | 1.360 | 1.377 | 1.350 | 1.360 | 31,729 | +0.01(+0.37%) |
Mar 09, 2022 | 1.350 | 1.360 | 1.300 | 1.355 | 44,059 | +0.05(+4.23%) |
Mar 08, 2022 | 1.300 | 1.330 | 1.300 | 1.300 | 25,327 | +0.00(+0.00%) |
Mar 07, 2022 | 1.310 | 1.310 | 1.270 | 1.300 | 43,832 | -0.00(-0.38%) |
Mar 04, 2022 | 1.300 | 1.310 | 1.300 | 1.305 | 26,042 | -0.01(-0.38%) |
Mar 03, 2022 | 1.350 | 1.369 | 1.300 | 1.310 | 54,292 | -0.04(-2.96%) |
Mar 02, 2022 | 1.370 | 1.370 | 1.322 | 1.350 | 31,907 | +0.03(+2.27%) |