Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.180 | 1.210 | 1.160 | 1.190 | 33,532 | +0.01(+0.85%) |
May 27, 2022 | 1.150 | 1.210 | 1.150 | 1.180 | 31,708 | +0.03(+2.61%) |
May 26, 2022 | 1.120 | 1.150 | 1.110 | 1.150 | 21,769 | +0.03(+2.68%) |
May 25, 2022 | 1.140 | 1.205 | 1.110 | 1.120 | 17,690 | -0.01(-0.88%) |
May 24, 2022 | 1.220 | 1.220 | 1.120 | 1.130 | 25,978 | -0.08(-6.61%) |
May 23, 2022 | 1.280 | 1.337 | 1.150 | 1.210 | 72,205 | +0.07(+6.14%) |
May 20, 2022 | 1.240 | 1.240 | 1.070 | 1.140 | 26,467 | +0.02(+1.79%) |
May 19, 2022 | 1.180 | 1.190 | 1.120 | 1.120 | 49,370 | -0.06(-5.08%) |
May 18, 2022 | 1.260 | 1.260 | 1.150 | 1.180 | 49,283 | -0.04(-3.28%) |
May 17, 2022 | 1.350 | 1.380 | 1.210 | 1.220 | 238,530 | -0.07(-5.43%) |
May 16, 2022 | 1.180 | 1.300 | 1.145 | 1.290 | 172,351 | +0.17(+15.18%) |
May 13, 2022 | 1.220 | 1.220 | 1.080 | 1.120 | 74,284 | +0.03(+2.75%) |
May 12, 2022 | 1.080 | 1.120 | 1.010 | 1.090 | 41,228 | +0.03(+2.35%) |
May 11, 2022 | 1.120 | 1.133 | 1.031 | 1.065 | 18,540 | -0.06(-4.91%) |
May 10, 2022 | 1.200 | 1.270 | 1.108 | 1.120 | 85,789 | -0.01(-0.88%) |
May 09, 2022 | 1.290 | 1.320 | 1.100 | 1.130 | 106,301 | -0.06(-5.04%) |
May 06, 2022 | 1.250 | 1.310 | 1.150 | 1.190 | 52,006 | -0.06(-4.80%) |
May 05, 2022 | 1.260 | 1.297 | 1.250 | 1.250 | 52,794 | -0.03(-2.34%) |
May 04, 2022 | 1.300 | 1.340 | 1.238 | 1.280 | 64,039 | +0.00(+0.00%) |
May 03, 2022 | 1.310 | 1.320 | 1.260 | 1.280 | 80,043 | -0.01(-0.78%) |
May 02, 2022 | 1.330 | 1.340 | 1.240 | 1.290 | 47,594 | +0.00(+0.00%) |
Apr 29, 2022 | 1.280 | 1.332 | 1.260 | 1.290 | 65,381 | -0.03(-2.27%) |
Apr 28, 2022 | 1.320 | 1.360 | 1.285 | 1.320 | 62,416 | -0.01(-0.75%) |
Apr 27, 2022 | 1.420 | 1.420 | 1.300 | 1.330 | 21,778 | -0.07(-5.00%) |
Apr 26, 2022 | 1.440 | 1.440 | 1.350 | 1.400 | 21,483 | -0.02(-1.41%) |
Apr 25, 2022 | 1.380 | 1.440 | 1.320 | 1.420 | 44,616 | +0.01(+0.71%) |
Apr 22, 2022 | 1.330 | 1.560 | 1.330 | 1.410 | 33,134 | -0.01(-0.70%) |
Apr 21, 2022 | 1.640 | 1.650 | 1.280 | 1.420 | 262,334 | -0.19(-11.80%) |
Apr 20, 2022 | 1.610 | 1.670 | 1.600 | 1.610 | 17,293 | -0.02(-1.23%) |
Apr 19, 2022 | 1.600 | 1.700 | 1.600 | 1.630 | 91,362 | +0.03(+1.87%) |
Apr 18, 2022 | 1.730 | 1.730 | 1.580 | 1.600 | 104,848 | -0.05(-3.03%) |
Apr 14, 2022 | 1.760 | 1.760 | 1.630 | 1.650 | 20,229 | -0.09(-5.17%) |
Apr 13, 2022 | 1.700 | 1.760 | 1.610 | 1.740 | 111,774 | +0.07(+4.19%) |
Apr 12, 2022 | 1.820 | 1.820 | 1.600 | 1.670 | 73,183 | -0.10(-5.65%) |
Apr 11, 2022 | 1.740 | 1.790 | 1.661 | 1.770 | 20,106 | +0.03(+1.72%) |
Apr 08, 2022 | 1.730 | 1.800 | 1.700 | 1.740 | 70,169 | +0.04(+2.35%) |
Apr 07, 2022 | 1.800 | 1.800 | 1.647 | 1.700 | 19,361 | -0.04(-2.30%) |
Apr 06, 2022 | 1.730 | 1.790 | 1.560 | 1.740 | 127,473 | +0.01(+0.58%) |
Apr 05, 2022 | 1.650 | 1.850 | 1.620 | 1.730 | 97,826 | +0.04(+2.37%) |
Apr 04, 2022 | 1.650 | 1.740 | 1.650 | 1.690 | 44,531 | +0.11(+6.96%) |
Apr 01, 2022 | 1.750 | 1.770 | 1.570 | 1.580 | 36,721 | -0.10(-5.95%) |
Mar 31, 2022 | 1.760 | 1.820 | 1.650 | 1.680 | 31,077 | -0.02(-1.18%) |
Mar 30, 2022 | 1.790 | 1.880 | 1.690 | 1.700 | 60,551 | -0.06(-3.41%) |
Mar 29, 2022 | 1.670 | 1.800 | 1.510 | 1.760 | 139,115 | -0.01(-0.56%) |
Mar 28, 2022 | 1.910 | 2.000 | 1.660 | 1.770 | 749,346 | -0.13(-6.84%) |
Mar 25, 2022 | 1.930 | 2.070 | 1.790 | 1.900 | 439,997 | +0.15(+8.57%) |
Mar 24, 2022 | 1.640 | 1.820 | 1.590 | 1.750 | 510,542 | +0.10(+6.06%) |
Mar 23, 2022 | 1.610 | 1.760 | 1.560 | 1.650 | 118,054 | +0.10(+6.45%) |
Mar 22, 2022 | 1.620 | 1.690 | 1.542 | 1.550 | 202,319 | +0.01(+0.65%) |
Mar 21, 2022 | 1.630 | 1.690 | 1.510 | 1.540 | 93,859 | +0.01(+0.65%) |
Mar 18, 2022 | 1.500 | 1.640 | 1.470 | 1.530 | 189,482 | +0.01(+0.66%) |
Mar 17, 2022 | 1.380 | 1.660 | 1.370 | 1.520 | 96,183 | +0.11(+7.80%) |
Mar 16, 2022 | 1.440 | 1.500 | 1.370 | 1.410 | 99,215 | +0.06(+4.44%) |
Mar 15, 2022 | 1.590 | 1.590 | 1.320 | 1.350 | 389,697 | -0.27(-16.67%) |
Mar 14, 2022 | 1.790 | 1.900 | 1.600 | 1.620 | 242,423 | -0.12(-6.90%) |
Mar 11, 2022 | 1.780 | 1.805 | 1.600 | 1.740 | 114,056 | -0.05(-2.79%) |
Mar 10, 2022 | 1.390 | 1.980 | 1.350 | 1.790 | 1,210,832 | +0.35(+24.31%) |
Mar 09, 2022 | 1.450 | 1.512 | 1.370 | 1.440 | 36,102 | -0.03(-2.04%) |
Mar 08, 2022 | 1.350 | 1.550 | 1.310 | 1.470 | 121,180 | +0.07(+5.00%) |
Mar 07, 2022 | 1.310 | 1.430 | 1.270 | 1.400 | 55,480 | +0.01(+0.72%) |
Mar 04, 2022 | 1.540 | 1.540 | 1.300 | 1.390 | 135,542 | -0.14(-9.15%) |
Mar 03, 2022 | 1.470 | 1.550 | 1.460 | 1.530 | 31,846 | +0.06(+4.08%) |
Mar 02, 2022 | 1.560 | 1.600 | 1.370 | 1.470 | 158,548 | -0.12(-7.55%) |