Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.490 | 1.530 | 1.440 | 1.530 | 73,049 | +0.04(+2.77%) |
May 27, 2022 | 1.500 | 1.500 | 1.450 | 1.489 | 147,413 | +0.04(+2.66%) |
May 26, 2022 | 1.480 | 1.500 | 1.400 | 1.450 | 137,409 | -0.04(-2.68%) |
May 25, 2022 | 1.470 | 1.495 | 1.400 | 1.490 | 120,405 | +0.06(+4.20%) |
May 24, 2022 | 1.340 | 1.430 | 1.340 | 1.430 | 56,983 | +0.00(+0.00%) |
May 23, 2022 | 1.390 | 1.440 | 1.376 | 1.430 | 106,295 | +0.06(+4.38%) |
May 20, 2022 | 1.370 | 1.400 | 1.360 | 1.370 | 32,603 | -0.01(-0.72%) |
May 19, 2022 | 1.350 | 1.400 | 1.350 | 1.380 | 27,146 | +0.02(+1.47%) |
May 18, 2022 | 1.370 | 1.410 | 1.350 | 1.360 | 25,665 | -0.04(-2.79%) |
May 17, 2022 | 1.350 | 1.400 | 1.350 | 1.399 | 35,196 | +0.03(+2.12%) |
May 16, 2022 | 1.360 | 1.410 | 1.330 | 1.370 | 79,015 | +0.02(+1.48%) |
May 13, 2022 | 1.330 | 1.400 | 1.330 | 1.350 | 99,506 | +0.00(+0.00%) |
May 12, 2022 | 1.360 | 1.373 | 1.230 | 1.350 | 131,773 | -0.03(-2.17%) |
May 11, 2022 | 1.410 | 1.410 | 1.360 | 1.380 | 173,490 | -0.03(-2.13%) |
May 10, 2022 | 1.410 | 1.429 | 1.360 | 1.410 | 110,086 | +0.03(+2.17%) |
May 09, 2022 | 1.460 | 1.490 | 1.350 | 1.380 | 255,218 | -0.14(-8.91%) |
May 06, 2022 | 1.480 | 1.530 | 1.450 | 1.515 | 50,296 | +0.01(+1.00%) |
May 05, 2022 | 1.590 | 1.600 | 1.420 | 1.500 | 199,519 | -0.12(-7.41%) |
May 04, 2022 | 1.580 | 1.640 | 1.560 | 1.620 | 98,202 | +0.02(+1.25%) |
May 03, 2022 | 1.550 | 1.600 | 1.530 | 1.600 | 49,439 | +0.04(+2.56%) |
May 02, 2022 | 1.560 | 1.600 | 1.520 | 1.560 | 85,767 | -0.01(-0.64%) |
Apr 29, 2022 | 1.590 | 1.600 | 1.560 | 1.570 | 59,653 | -0.02(-1.26%) |
Apr 28, 2022 | 1.590 | 1.610 | 1.560 | 1.590 | 50,658 | +0.02(+1.28%) |
Apr 27, 2022 | 1.580 | 1.606 | 1.560 | 1.570 | 68,103 | -0.02(-1.26%) |
Apr 26, 2022 | 1.600 | 1.610 | 1.560 | 1.590 | 43,697 | -0.02(-1.24%) |
Apr 25, 2022 | 1.600 | 1.640 | 1.570 | 1.610 | 59,009 | -0.04(-2.37%) |
Apr 22, 2022 | 1.600 | 1.660 | 1.530 | 1.649 | 217,590 | +0.03(+1.79%) |
Apr 21, 2022 | 1.740 | 1.740 | 1.580 | 1.620 | 477,113 | -0.07(-4.14%) |
Apr 20, 2022 | 1.690 | 1.745 | 1.690 | 1.690 | 291,312 | -0.03(-1.74%) |
Apr 19, 2022 | 1.660 | 1.730 | 1.660 | 1.720 | 62,774 | +0.04(+2.38%) |
Apr 18, 2022 | 1.700 | 1.710 | 1.660 | 1.680 | 128,392 | -0.03(-1.75%) |
Apr 14, 2022 | 1.750 | 1.750 | 1.700 | 1.710 | 191,077 | -0.04(-2.29%) |
Apr 13, 2022 | 1.750 | 1.770 | 1.750 | 1.750 | 78,564 | -0.02(-1.02%) |
Apr 12, 2022 | 1.770 | 1.800 | 1.760 | 1.768 | 50,305 | +0.01(+0.45%) |
Apr 11, 2022 | 1.760 | 1.800 | 1.750 | 1.760 | 123,028 | +0.00(+0.00%) |
Apr 08, 2022 | 1.780 | 1.810 | 1.750 | 1.760 | 78,321 | -0.02(-1.12%) |
Apr 07, 2022 | 1.800 | 1.840 | 1.750 | 1.780 | 209,636 | -0.06(-3.26%) |
Apr 06, 2022 | 1.800 | 1.890 | 1.800 | 1.840 | 385,611 | +0.03(+1.66%) |
Apr 05, 2022 | 1.870 | 1.880 | 1.800 | 1.810 | 123,219 | -0.04(-2.16%) |
Apr 04, 2022 | 1.820 | 1.940 | 1.805 | 1.850 | 360,609 | +0.04(+2.21%) |
Apr 01, 2022 | 1.730 | 1.870 | 1.730 | 1.810 | 284,894 | +0.08(+4.93%) |
Mar 31, 2022 | 1.740 | 1.741 | 1.720 | 1.725 | 84,449 | -0.02(-1.43%) |
Mar 30, 2022 | 1.760 | 1.800 | 1.730 | 1.750 | 184,995 | -0.06(-3.31%) |
Mar 29, 2022 | 1.790 | 1.850 | 1.790 | 1.810 | 104,056 | +0.01(+0.56%) |
Mar 28, 2022 | 1.760 | 1.875 | 1.760 | 1.800 | 184,501 | +0.02(+1.12%) |
Mar 25, 2022 | 1.770 | 1.830 | 1.770 | 1.780 | 77,820 | -0.01(-0.56%) |
Mar 24, 2022 | 1.710 | 1.850 | 1.700 | 1.790 | 334,495 | +0.07(+4.07%) |
Mar 23, 2022 | 1.690 | 1.750 | 1.673 | 1.720 | 70,987 | -0.02(-1.15%) |
Mar 22, 2022 | 1.700 | 1.760 | 1.660 | 1.740 | 219,562 | +0.06(+3.57%) |
Mar 21, 2022 | 1.650 | 1.700 | 1.630 | 1.680 | 94,163 | -0.02(-1.18%) |
Mar 18, 2022 | 1.660 | 1.700 | 1.630 | 1.700 | 73,358 | +0.03(+1.80%) |
Mar 17, 2022 | 1.600 | 1.671 | 1.590 | 1.670 | 90,850 | +0.07(+4.37%) |
Mar 16, 2022 | 1.640 | 1.700 | 1.520 | 1.600 | 550,515 | -0.03(-1.84%) |
Mar 15, 2022 | 1.680 | 1.700 | 1.600 | 1.630 | 331,992 | -0.05(-2.98%) |
Mar 14, 2022 | 1.750 | 1.750 | 1.680 | 1.680 | 99,175 | -0.04(-2.33%) |
Mar 11, 2022 | 1.730 | 1.760 | 1.711 | 1.720 | 50,968 | -0.03(-1.71%) |
Mar 10, 2022 | 1.750 | 1.770 | 1.671 | 1.750 | 381,381 | -0.03(-1.69%) |
Mar 09, 2022 | 1.740 | 1.790 | 1.730 | 1.780 | 170,065 | +0.06(+3.49%) |
Mar 08, 2022 | 1.690 | 1.740 | 1.680 | 1.720 | 115,108 | +0.03(+1.78%) |
Mar 07, 2022 | 1.770 | 1.790 | 1.680 | 1.690 | 370,224 | -0.10(-5.59%) |
Mar 04, 2022 | 1.800 | 1.820 | 1.780 | 1.790 | 43,210 | -0.04(-2.19%) |
Mar 03, 2022 | 1.830 | 1.855 | 1.770 | 1.830 | 166,129 | +0.00(+0.00%) |
Mar 02, 2022 | 1.800 | 1.840 | 1.760 | 1.830 | 108,363 | +0.07(+3.98%) |