Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.060 | 1.127 | 1.060 | 1.127 | 15,217 | +0.04(+3.67%) |
May 27, 2022 | 1.110 | 1.110 | 1.050 | 1.087 | 7,621 | -0.01(-1.15%) |
May 26, 2022 | 1.111 | 1.160 | 1.012 | 1.100 | 57,205 | +0.05(+4.76%) |
May 25, 2022 | 1.000 | 1.060 | 0.9700 | 1.050 | 104,500 | +0.01(+0.96%) |
May 24, 2022 | 1.110 | 1.110 | 0.9626 | 1.040 | 7,464 | +0.06(+6.12%) |
May 23, 2022 | 1.000 | 1.040 | 0.9645 | 0.9800 | 40,908 | -0.03(-2.97%) |
May 20, 2022 | 1.100 | 1.120 | 1.000 | 1.010 | 15,637 | -0.09(-8.18%) |
May 19, 2022 | 1.060 | 1.100 | 1.011 | 1.100 | 37,919 | +0.05(+4.76%) |
May 18, 2022 | 1.092 | 1.101 | 1.050 | 1.050 | 9,714 | -0.09(-7.89%) |
May 17, 2022 | 1.160 | 1.240 | 1.050 | 1.140 | 15,215 | +0.04(+3.64%) |
May 16, 2022 | 1.230 | 1.230 | 1.040 | 1.100 | 30,756 | +0.01(+0.92%) |
May 13, 2022 | 0.9600 | 1.150 | 0.9600 | 1.090 | 18,808 | +0.11(+11.22%) |
May 12, 2022 | 1.010 | 1.030 | 0.9700 | 0.9800 | 37,771 | -0.07(-6.67%) |
May 11, 2022 | 1.080 | 1.153 | 1.040 | 1.050 | 28,083 | -0.05(-4.55%) |
May 10, 2022 | 1.140 | 1.150 | 1.059 | 1.100 | 18,637 | -0.04(-3.93%) |
May 09, 2022 | 1.170 | 1.170 | 1.135 | 1.145 | 34,260 | -0.03(-2.55%) |
May 06, 2022 | 1.203 | 1.205 | 1.170 | 1.175 | 30,480 | -0.03(-2.89%) |
May 05, 2022 | 1.220 | 1.240 | 1.180 | 1.210 | 16,571 | -0.01(-0.82%) |
May 04, 2022 | 1.240 | 1.245 | 1.200 | 1.220 | 11,252 | +0.01(+0.87%) |
May 03, 2022 | 1.230 | 1.241 | 1.200 | 1.210 | 6,110 | +0.01(+0.79%) |
May 02, 2022 | 1.180 | 1.210 | 1.180 | 1.200 | 5,380 | -0.01(-0.83%) |
Apr 29, 2022 | 1.200 | 1.240 | 1.170 | 1.210 | 22,498 | +0.01(+0.52%) |
Apr 28, 2022 | 1.181 | 1.210 | 1.170 | 1.204 | 26,506 | +0.02(+1.58%) |
Apr 27, 2022 | 1.176 | 1.190 | 1.170 | 1.185 | 11,675 | +0.01(+0.42%) |
Apr 26, 2022 | 1.211 | 1.220 | 1.178 | 1.180 | 16,350 | -0.02(-1.67%) |
Apr 25, 2022 | 1.200 | 1.260 | 1.180 | 1.200 | 11,346 | -0.03(-2.44%) |
Apr 22, 2022 | 1.205 | 1.290 | 1.205 | 1.230 | 13,451 | +0.02(+1.65%) |
Apr 21, 2022 | 1.230 | 1.260 | 1.190 | 1.210 | 47,318 | -0.05(-3.97%) |
Apr 20, 2022 | 1.220 | 1.300 | 1.220 | 1.260 | 68,838 | -0.09(-6.67%) |
Apr 19, 2022 | 1.350 | 1.350 | 1.310 | 1.350 | 24,266 | +0.00(+0.00%) |
Apr 18, 2022 | 1.370 | 1.370 | 1.320 | 1.350 | 26,935 | -0.02(-1.46%) |
Apr 14, 2022 | 1.350 | 1.380 | 1.350 | 1.370 | 37,409 | +0.01(+0.74%) |
Apr 13, 2022 | 1.350 | 1.400 | 1.320 | 1.360 | 11,837 | +0.03(+2.26%) |
Apr 12, 2022 | 1.410 | 1.410 | 1.330 | 1.330 | 20,222 | -0.09(-6.34%) |
Apr 11, 2022 | 1.480 | 1.480 | 1.370 | 1.420 | 29,679 | -0.03(-2.07%) |
Apr 08, 2022 | 1.460 | 1.460 | 1.430 | 1.450 | 15,472 | -0.04(-2.68%) |
Apr 07, 2022 | 1.500 | 1.510 | 1.460 | 1.490 | 5,611 | +0.04(+2.76%) |
Apr 06, 2022 | 1.470 | 1.480 | 1.437 | 1.450 | 13,940 | -0.03(-2.03%) |
Apr 05, 2022 | 1.440 | 1.496 | 1.430 | 1.480 | 28,499 | -0.02(-1.33%) |
Apr 04, 2022 | 1.440 | 1.520 | 1.440 | 1.500 | 28,878 | +0.07(+4.90%) |
Apr 01, 2022 | 1.490 | 1.525 | 1.410 | 1.430 | 19,230 | -0.03(-2.05%) |
Mar 31, 2022 | 1.490 | 1.510 | 1.440 | 1.460 | 9,693 | +0.00(+0.00%) |
Mar 30, 2022 | 1.505 | 1.505 | 1.450 | 1.460 | 8,111 | -0.04(-2.67%) |
Mar 29, 2022 | 1.498 | 1.540 | 1.473 | 1.500 | 4,657 | -0.02(-1.32%) |
Mar 28, 2022 | 1.450 | 1.550 | 1.450 | 1.520 | 24,753 | +0.04(+2.70%) |
Mar 25, 2022 | 1.490 | 1.515 | 1.470 | 1.480 | 7,325 | -0.04(-2.63%) |
Mar 24, 2022 | 1.566 | 1.570 | 1.430 | 1.520 | 6,259 | +0.00(+0.00%) |
Mar 23, 2022 | 1.460 | 1.610 | 1.450 | 1.520 | 85,128 | +0.05(+3.40%) |
Mar 22, 2022 | 1.400 | 1.470 | 1.400 | 1.470 | 14,983 | +0.00(+0.00%) |
Mar 21, 2022 | 1.440 | 1.470 | 1.410 | 1.470 | 14,570 | -0.03(-2.00%) |
Mar 18, 2022 | 1.440 | 1.500 | 1.360 | 1.500 | 19,470 | +0.06(+4.17%) |
Mar 17, 2022 | 1.430 | 1.474 | 1.360 | 1.440 | 70,100 | +0.09(+6.67%) |
Mar 16, 2022 | 1.330 | 1.350 | 1.300 | 1.350 | 12,649 | +0.02(+1.50%) |
Mar 15, 2022 | 1.240 | 1.410 | 1.240 | 1.330 | 26,634 | +0.08(+6.40%) |
Mar 14, 2022 | 1.260 | 1.350 | 1.250 | 1.250 | 21,245 | -0.12(-8.58%) |
Mar 11, 2022 | 1.340 | 1.420 | 1.340 | 1.367 | 44,621 | +0.07(+5.18%) |
Mar 10, 2022 | 1.300 | 1.430 | 1.260 | 1.300 | 28,975 | +0.00(+0.00%) |
Mar 09, 2022 | 1.200 | 1.330 | 1.200 | 1.300 | 41,627 | +0.10(+8.31%) |
Mar 08, 2022 | 1.200 | 1.210 | 1.160 | 1.200 | 35,531 | -0.01(-0.80%) |
Mar 07, 2022 | 1.290 | 1.290 | 1.210 | 1.210 | 28,772 | -0.10(-7.63%) |
Mar 04, 2022 | 1.350 | 1.350 | 1.300 | 1.310 | 4,610 | -0.04(-2.96%) |
Mar 03, 2022 | 1.360 | 1.440 | 1.310 | 1.350 | 16,735 | -0.01(-0.74%) |
Mar 02, 2022 | 1.260 | 1.410 | 1.260 | 1.360 | 53,297 | +0.12(+9.68%) |