Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.223 | 1.249 | 1.204 | 1.242 | 21,728 | +0.02(+1.55%) |
May 27, 2022 | 1.279 | 1.279 | 1.204 | 1.223 | 28,126 | -0.02(-1.90%) |
May 26, 2022 | 1.223 | 1.251 | 1.213 | 1.246 | 89,633 | +0.03(+2.73%) |
May 25, 2022 | 1.147 | 1.232 | 1.128 | 1.213 | 153,566 | +0.04(+3.23%) |
May 24, 2022 | 1.194 | 1.194 | 1.166 | 1.175 | 24,014 | -0.01(-1.19%) |
May 23, 2022 | 1.194 | 1.202 | 1.180 | 1.189 | 17,907 | -0.00(-0.40%) |
May 20, 2022 | 1.232 | 1.232 | 1.163 | 1.194 | 76,031 | +0.00(+0.00%) |
May 19, 2022 | 1.137 | 1.279 | 1.137 | 1.194 | 62,305 | -0.04(-3.08%) |
May 18, 2022 | 1.232 | 1.232 | 1.185 | 1.232 | 67,817 | -0.03(-2.26%) |
May 17, 2022 | 1.251 | 1.280 | 1.242 | 1.261 | 53,459 | -0.01(-0.75%) |
May 16, 2022 | 1.194 | 1.298 | 1.194 | 1.270 | 35,601 | +0.07(+5.51%) |
May 13, 2022 | 1.289 | 1.289 | 1.170 | 1.204 | 43,416 | +0.08(+6.72%) |
May 12, 2022 | 1.183 | 1.223 | 1.109 | 1.128 | 199,675 | -0.09(-7.75%) |
May 11, 2022 | 1.251 | 1.265 | 1.209 | 1.223 | 63,313 | +0.00(+0.00%) |
May 10, 2022 | 1.223 | 1.294 | 1.213 | 1.223 | 8,895 | -0.03(-2.27%) |
May 09, 2022 | 1.289 | 1.313 | 1.185 | 1.251 | 774,156 | -0.06(-4.35%) |
May 06, 2022 | 1.317 | 1.327 | 1.308 | 1.308 | 27,585 | -0.02(-1.43%) |
May 05, 2022 | 1.336 | 1.384 | 1.294 | 1.327 | 122,257 | -0.04(-2.78%) |
May 04, 2022 | 1.308 | 1.379 | 1.288 | 1.365 | 27,369 | +0.06(+4.35%) |
May 03, 2022 | 1.298 | 1.317 | 1.283 | 1.308 | 18,543 | +0.03(+2.22%) |
May 02, 2022 | 1.336 | 1.336 | 1.270 | 1.279 | 200,122 | -0.07(-4.93%) |
Apr 29, 2022 | 1.341 | 1.346 | 1.319 | 1.346 | 16,002 | +0.00(+0.00%) |
Apr 28, 2022 | 1.374 | 1.384 | 1.298 | 1.346 | 117,286 | +0.05(+3.65%) |
Apr 27, 2022 | 1.298 | 1.308 | 1.275 | 1.298 | 153,855 | +0.01(+0.73%) |
Apr 26, 2022 | 1.345 | 1.345 | 1.280 | 1.289 | 75,559 | -0.02(-1.79%) |
Apr 25, 2022 | 1.317 | 1.355 | 1.252 | 1.313 | 335,205 | -0.00(-0.36%) |
Apr 22, 2022 | 1.402 | 1.402 | 1.289 | 1.317 | 329,854 | -0.03(-2.10%) |
Apr 21, 2022 | 1.374 | 1.402 | 1.327 | 1.345 | 88,260 | +0.00(+0.17%) |
Apr 20, 2022 | 1.374 | 1.374 | 1.327 | 1.343 | 25,030 | -0.00(-0.17%) |
Apr 19, 2022 | 1.355 | 1.388 | 1.345 | 1.345 | 89,323 | -0.02(-1.72%) |
Apr 18, 2022 | 1.364 | 1.402 | 1.345 | 1.369 | 120,528 | +0.01(+1.04%) |
Apr 14, 2022 | 1.383 | 1.402 | 1.336 | 1.355 | 106,610 | -0.03(-2.04%) |
Apr 13, 2022 | 1.298 | 1.383 | 1.289 | 1.383 | 257,964 | +0.05(+3.89%) |
Apr 12, 2022 | 1.308 | 1.336 | 1.287 | 1.331 | 57,523 | +0.02(+1.80%) |
Apr 11, 2022 | 1.280 | 1.327 | 1.280 | 1.308 | 89,861 | -0.01(-1.07%) |
Apr 08, 2022 | 1.331 | 1.331 | 1.289 | 1.322 | 232,481 | +0.01(+0.72%) |
Apr 07, 2022 | 1.317 | 1.336 | 1.298 | 1.313 | 198,461 | -0.01(-1.06%) |
Apr 06, 2022 | 1.411 | 1.411 | 1.327 | 1.327 | 195,908 | -0.08(-5.37%) |
Apr 05, 2022 | 1.355 | 1.402 | 1.327 | 1.402 | 88,215 | +0.08(+5.67%) |
Apr 04, 2022 | 1.336 | 1.355 | 1.299 | 1.327 | 125,400 | +0.01(+0.71%) |
Apr 01, 2022 | 1.317 | 1.325 | 1.298 | 1.317 | 174,708 | +0.00(+0.00%) |
Mar 31, 2022 | 1.317 | 1.336 | 1.302 | 1.317 | 194,090 | +0.00(+0.00%) |
Mar 30, 2022 | 1.327 | 1.345 | 1.308 | 1.317 | 54,070 | -0.02(-1.41%) |
Mar 29, 2022 | 1.327 | 1.355 | 1.298 | 1.336 | 100,224 | +0.02(+1.43%) |
Mar 28, 2022 | 1.336 | 1.336 | 1.289 | 1.317 | 137,059 | -0.02(-1.41%) |
Mar 25, 2022 | 1.317 | 1.371 | 1.308 | 1.336 | 407,062 | +0.02(+1.43%) |
Mar 24, 2022 | 1.317 | 1.345 | 1.308 | 1.317 | 406,648 | +0.00(+0.00%) |
Mar 23, 2022 | 1.327 | 1.336 | 1.317 | 1.317 | 318,263 | -0.01(-0.71%) |
Mar 22, 2022 | 1.336 | 1.345 | 1.317 | 1.327 | 149,335 | +0.00(+0.00%) |
Mar 21, 2022 | 1.411 | 1.411 | 1.308 | 1.327 | 385,930 | -0.07(-4.73%) |
Mar 18, 2022 | 1.317 | 1.393 | 1.298 | 1.393 | 237,630 | +0.09(+7.25%) |
Mar 17, 2022 | 1.270 | 1.327 | 1.261 | 1.298 | 157,380 | +0.02(+1.47%) |
Mar 16, 2022 | 1.355 | 1.364 | 1.251 | 1.280 | 241,196 | -0.04(-3.17%) |
Mar 15, 2022 | 1.270 | 1.327 | 1.270 | 1.321 | 96,137 | +0.00(+0.32%) |
Mar 14, 2022 | 1.383 | 1.383 | 1.298 | 1.317 | 207,011 | -0.07(-4.76%) |
Mar 11, 2022 | 1.345 | 1.402 | 1.336 | 1.383 | 73,255 | +0.01(+0.69%) |
Mar 10, 2022 | 1.411 | 1.421 | 1.289 | 1.374 | 225,604 | -0.08(-5.81%) |
Mar 09, 2022 | 1.477 | 1.477 | 1.336 | 1.458 | 429,697 | +0.08(+5.44%) |
Mar 08, 2022 | 1.590 | 1.637 | 1.308 | 1.383 | 740,495 | -0.04(-2.65%) |
Mar 07, 2022 | 1.430 | 1.647 | 1.381 | 1.421 | 1,327,709 | +0.05(+3.72%) |
Mar 04, 2022 | 1.345 | 1.458 | 1.298 | 1.370 | 705,183 | +0.02(+1.11%) |
Mar 03, 2022 | 1.411 | 1.411 | 1.330 | 1.355 | 28,284 | -0.01(-0.70%) |
Mar 02, 2022 | 1.402 | 1.411 | 1.289 | 1.364 | 139,054 | +0.02(+1.40%) |