Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.330 | 1.330 | 1.250 | 1.250 | 182,483 | -0.04(-3.10%) |
May 27, 2022 | 1.320 | 1.320 | 1.290 | 1.290 | 34,641 | -0.02(-1.53%) |
May 26, 2022 | 1.290 | 1.370 | 1.290 | 1.310 | 43,069 | +0.01(+0.77%) |
May 25, 2022 | 1.280 | 1.350 | 1.280 | 1.300 | 38,875 | +0.00(+0.00%) |
May 24, 2022 | 1.315 | 1.320 | 1.280 | 1.300 | 14,105 | -0.01(-0.76%) |
May 23, 2022 | 1.310 | 1.340 | 1.310 | 1.310 | 27,788 | -0.01(-0.76%) |
May 20, 2022 | 1.280 | 1.360 | 1.280 | 1.320 | 47,448 | +0.02(+1.54%) |
May 19, 2022 | 1.320 | 1.390 | 1.180 | 1.300 | 135,181 | -0.08(-5.80%) |
May 18, 2022 | 1.380 | 1.390 | 1.370 | 1.380 | 105,406 | +0.02(+1.47%) |
May 17, 2022 | 1.390 | 1.390 | 1.310 | 1.360 | 89,132 | +0.01(+0.74%) |
May 16, 2022 | 1.335 | 1.390 | 1.320 | 1.350 | 105,725 | +0.02(+1.50%) |
May 13, 2022 | 1.330 | 1.340 | 1.310 | 1.330 | 78,707 | +0.01(+0.76%) |
May 12, 2022 | 1.280 | 1.346 | 1.280 | 1.320 | 56,085 | +0.03(+2.33%) |
May 11, 2022 | 1.240 | 1.380 | 1.235 | 1.290 | 62,260 | +0.06(+4.88%) |
May 10, 2022 | 1.290 | 1.300 | 1.220 | 1.230 | 55,387 | -0.06(-4.65%) |
May 09, 2022 | 1.300 | 1.350 | 1.270 | 1.290 | 86,594 | -0.04(-3.01%) |
May 06, 2022 | 1.300 | 1.395 | 1.290 | 1.330 | 104,901 | -0.02(-1.48%) |
May 05, 2022 | 1.390 | 1.390 | 1.300 | 1.350 | 119,209 | -0.04(-2.88%) |
May 04, 2022 | 1.381 | 1.400 | 1.369 | 1.390 | 74,618 | +0.03(+2.21%) |
May 03, 2022 | 1.280 | 1.380 | 1.280 | 1.360 | 42,267 | +0.06(+4.62%) |
May 02, 2022 | 1.370 | 1.390 | 1.260 | 1.300 | 126,820 | -0.06(-4.76%) |
Apr 29, 2022 | 1.290 | 1.380 | 1.290 | 1.365 | 47,272 | +0.07(+5.81%) |
Apr 28, 2022 | 1.280 | 1.380 | 1.270 | 1.290 | 151,588 | +0.01(+0.78%) |
Apr 27, 2022 | 1.270 | 1.290 | 1.260 | 1.280 | 209,348 | +0.02(+1.59%) |
Apr 26, 2022 | 1.250 | 1.280 | 1.200 | 1.260 | 32,183 | +0.01(+0.80%) |
Apr 25, 2022 | 1.330 | 1.330 | 1.250 | 1.250 | 115,829 | -0.07(-5.59%) |
Apr 22, 2022 | 1.380 | 1.380 | 1.300 | 1.324 | 95,493 | -0.04(-2.65%) |
Apr 21, 2022 | 1.330 | 1.390 | 1.330 | 1.360 | 86,028 | +0.04(+2.64%) |
Apr 20, 2022 | 1.250 | 1.360 | 1.250 | 1.325 | 34,816 | +0.02(+1.53%) |
Apr 19, 2022 | 1.390 | 1.390 | 1.220 | 1.305 | 141,656 | -0.05(-3.33%) |
Apr 18, 2022 | 1.320 | 1.380 | 1.310 | 1.350 | 136,804 | +0.04(+2.66%) |
Apr 14, 2022 | 1.210 | 1.340 | 1.210 | 1.315 | 39,543 | +0.02(+1.94%) |
Apr 13, 2022 | 1.300 | 1.340 | 1.290 | 1.290 | 68,698 | +0.02(+1.18%) |
Apr 12, 2022 | 1.250 | 1.300 | 1.165 | 1.275 | 51,259 | +0.04(+3.66%) |
Apr 11, 2022 | 1.250 | 1.250 | 1.200 | 1.230 | 34,947 | -0.01(-0.81%) |
Apr 08, 2022 | 1.250 | 1.250 | 1.200 | 1.240 | 21,907 | +0.03(+2.48%) |
Apr 07, 2022 | 1.220 | 1.300 | 1.205 | 1.210 | 38,308 | +0.00(+0.00%) |
Apr 06, 2022 | 1.250 | 1.300 | 1.210 | 1.210 | 40,001 | -0.03(-2.42%) |
Apr 05, 2022 | 1.190 | 1.320 | 1.190 | 1.240 | 164,205 | +0.01(+0.81%) |
Apr 04, 2022 | 1.200 | 1.250 | 1.150 | 1.230 | 47,470 | +0.04(+3.36%) |
Apr 01, 2022 | 1.110 | 1.200 | 1.110 | 1.190 | 44,407 | -0.01(-0.83%) |
Mar 31, 2022 | 1.180 | 1.215 | 1.175 | 1.200 | 31,125 | +0.04(+3.45%) |
Mar 30, 2022 | 1.090 | 1.180 | 1.090 | 1.160 | 82,053 | +0.00(+0.00%) |
Mar 29, 2022 | 1.260 | 1.260 | 1.110 | 1.160 | 75,830 | -0.09(-7.20%) |
Mar 28, 2022 | 1.250 | 1.260 | 1.210 | 1.250 | 23,465 | -0.02(-1.96%) |
Mar 25, 2022 | 1.250 | 1.300 | 1.240 | 1.275 | 78,642 | +0.04(+3.66%) |
Mar 24, 2022 | 1.250 | 1.280 | 1.200 | 1.230 | 65,539 | -0.02(-1.60%) |
Mar 23, 2022 | 1.070 | 1.270 | 1.070 | 1.250 | 96,277 | +0.02(+1.63%) |
Mar 22, 2022 | 1.210 | 1.240 | 1.210 | 1.230 | 23,052 | +0.03(+2.50%) |
Mar 21, 2022 | 1.200 | 1.250 | 1.170 | 1.200 | 80,666 | +0.01(+0.84%) |
Mar 18, 2022 | 1.190 | 1.240 | 1.150 | 1.190 | 19,789 | +0.07(+6.25%) |
Mar 17, 2022 | 1.110 | 1.220 | 1.110 | 1.120 | 28,542 | +0.03(+2.28%) |
Mar 16, 2022 | 1.050 | 1.250 | 0.9850 | 1.095 | 194,976 | +0.03(+3.06%) |
Mar 15, 2022 | 1.170 | 1.170 | 0.9200 | 1.062 | 254,476 | -0.12(-9.96%) |
Mar 14, 2022 | 1.350 | 1.350 | 1.100 | 1.180 | 172,816 | -0.16(-11.94%) |
Mar 11, 2022 | 1.150 | 1.350 | 1.150 | 1.340 | 177,106 | +0.17(+14.53%) |
Mar 10, 2022 | 1.260 | 1.350 | 1.120 | 1.170 | 88,358 | -0.09(-7.51%) |
Mar 09, 2022 | 1.380 | 1.380 | 1.200 | 1.265 | 121,565 | -0.11(-7.66%) |
Mar 08, 2022 | 1.230 | 1.390 | 1.230 | 1.370 | 217,324 | +0.12(+9.60%) |
Mar 07, 2022 | 1.120 | 1.300 | 1.120 | 1.250 | 290,433 | +0.05(+4.17%) |
Mar 04, 2022 | 1.270 | 1.270 | 1.090 | 1.200 | 120,880 | -0.07(-5.51%) |
Mar 03, 2022 | 1.020 | 1.290 | 1.010 | 1.270 | 203,572 | +0.21(+19.81%) |
Mar 02, 2022 | 1.210 | 1.250 | 1.010 | 1.060 | 324,326 | -0.19(-15.20%) |