Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.350 | 74 | +0.01(+0.75%) | |||
May 27, 2022 | 1.350 | 1.350 | 1.320 | 1.340 | 5,675 | -0.07(-4.96%) |
May 26, 2022 | 1.300 | 1.480 | 1.260 | 1.410 | 8,824 | +0.12(+9.30%) |
May 25, 2022 | 1.187 | 1.290 | 1.187 | 1.290 | 6,154 | +0.10(+8.40%) |
May 24, 2022 | 1.130 | 1.190 | 1.110 | 1.190 | 14,857 | +0.03(+2.59%) |
May 23, 2022 | 1.170 | 1.180 | 1.140 | 1.160 | 19,209 | +0.04(+3.57%) |
May 20, 2022 | 1.190 | 1.250 | 1.120 | 1.120 | 25,156 | -0.01(-1.32%) |
May 19, 2022 | 1.290 | 1.290 | 1.135 | 1.135 | 29,647 | -0.10(-8.47%) |
May 18, 2022 | 1.230 | 1.290 | 1.230 | 1.240 | 5,074 | +0.05(+4.20%) |
May 17, 2022 | 1.220 | 1.220 | 1.190 | 1.190 | 6,047 | +0.02(+1.71%) |
May 16, 2022 | 1.230 | 1.260 | 1.170 | 1.170 | 15,452 | -0.02(-1.68%) |
May 13, 2022 | 1.260 | 1.260 | 1.190 | 1.190 | 1,690 | -0.01(-0.83%) |
May 12, 2022 | 1.220 | 1.220 | 1.180 | 1.200 | 5,906 | +0.02(+1.43%) |
May 11, 2022 | 1.242 | 1.278 | 1.183 | 1.183 | 25,306 | -0.04(-3.02%) |
May 10, 2022 | 1.200 | 1.250 | 1.200 | 1.220 | 16,432 | +0.02(+1.66%) |
May 09, 2022 | 1.270 | 1.270 | 1.190 | 1.200 | 30,541 | -0.10(-7.69%) |
May 06, 2022 | 1.331 | 1.335 | 1.200 | 1.300 | 101,069 | -0.01(-0.76%) |
May 05, 2022 | 1.310 | 1.330 | 1.100 | 1.310 | 756,347 | -0.07(-5.42%) |
May 04, 2022 | 1.330 | 1.460 | 1.280 | 1.385 | 98,141 | +0.08(+6.54%) |
May 03, 2022 | 1.320 | 1.320 | 1.300 | 1.300 | 750 | +0.00(+0.00%) |
May 02, 2022 | 1.350 | 1.350 | 1.280 | 1.300 | 37,320 | -0.02(-1.52%) |
Apr 29, 2022 | 1.330 | 1.360 | 1.300 | 1.320 | 15,829 | +0.01(+0.76%) |
Apr 28, 2022 | 1.350 | 1.460 | 1.240 | 1.310 | 45,266 | +0.02(+1.55%) |
Apr 27, 2022 | 1.350 | 1.420 | 1.180 | 1.290 | 97,439 | -0.06(-4.44%) |
Apr 26, 2022 | 1.450 | 1.450 | 1.350 | 1.350 | 39,740 | -0.12(-8.16%) |
Apr 25, 2022 | 1.400 | 1.470 | 1.370 | 1.470 | 20,175 | +0.05(+3.52%) |
Apr 22, 2022 | 1.500 | 1.500 | 1.390 | 1.420 | 16,046 | -0.04(-2.74%) |
Apr 21, 2022 | 1.520 | 1.550 | 1.460 | 1.460 | 20,131 | -0.13(-8.18%) |
Apr 20, 2022 | 1.520 | 1.590 | 1.510 | 1.590 | 8,835 | +0.04(+2.58%) |
Apr 19, 2022 | 1.610 | 1.620 | 1.550 | 1.550 | 34,041 | -0.02(-1.27%) |
Apr 18, 2022 | 1.620 | 1.635 | 1.550 | 1.570 | 43,290 | -0.01(-0.63%) |
Apr 14, 2022 | 1.704 | 1.705 | 1.555 | 1.580 | 34,342 | -0.11(-6.51%) |
Apr 13, 2022 | 1.650 | 1.720 | 1.650 | 1.690 | 25,123 | +0.05(+3.05%) |
Apr 12, 2022 | 1.670 | 1.740 | 1.610 | 1.640 | 11,553 | -0.03(-1.80%) |
Apr 11, 2022 | 1.720 | 1.750 | 1.670 | 1.670 | 12,075 | -0.07(-4.02%) |
Apr 08, 2022 | 1.790 | 1.820 | 1.720 | 1.740 | 15,241 | -0.01(-0.57%) |
Apr 07, 2022 | 1.840 | 1.840 | 1.750 | 1.750 | 12,713 | -0.06(-3.31%) |
Apr 06, 2022 | 1.890 | 1.890 | 1.810 | 1.810 | 3,717 | -0.08(-4.23%) |
Apr 05, 2022 | 1.890 | 1.900 | 1.850 | 1.890 | 7,099 | +0.06(+3.22%) |
Apr 04, 2022 | 1.840 | 1.960 | 1.820 | 1.831 | 10,789 | -0.03(-1.56%) |
Apr 01, 2022 | 1.900 | 1.990 | 1.860 | 1.860 | 19,087 | -0.04(-2.11%) |
Mar 31, 2022 | 2.030 | 2.090 | 1.900 | 1.900 | 19,562 | -0.13(-6.40%) |
Mar 30, 2022 | 1.940 | 2.030 | 1.920 | 2.030 | 13,376 | +0.10(+5.18%) |
Mar 29, 2022 | 1.930 | 2.020 | 1.930 | 1.930 | 5,933 | +0.00(+0.00%) |
Mar 28, 2022 | 2.030 | 2.045 | 1.930 | 1.930 | 9,705 | -0.20(-9.38%) |
Mar 25, 2022 | 2.080 | 2.130 | 1.990 | 2.130 | 33,336 | +0.04(+1.90%) |
Mar 24, 2022 | 2.020 | 2.090 | 1.970 | 2.090 | 13,245 | +0.17(+8.85%) |
Mar 23, 2022 | 2.010 | 2.060 | 1.920 | 1.920 | 6,117 | -0.12(-5.88%) |
Mar 22, 2022 | 2.030 | 2.040 | 1.940 | 2.040 | 16,041 | -0.01(-0.49%) |
Mar 21, 2022 | 1.990 | 2.050 | 1.970 | 2.050 | 12,977 | +0.05(+2.50%) |
Mar 18, 2022 | 1.860 | 2.050 | 1.820 | 2.000 | 139,346 | +0.17(+9.29%) |
Mar 17, 2022 | 1.790 | 1.890 | 1.790 | 1.830 | 9,340 | +0.04(+2.23%) |
Mar 16, 2022 | 1.790 | 1.880 | 1.790 | 1.790 | 5,338 | +0.00(+0.00%) |
Mar 15, 2022 | 1.790 | 1.880 | 1.790 | 1.790 | 6,927 | -0.01(-0.56%) |
Mar 14, 2022 | 1.880 | 1.880 | 1.790 | 1.800 | 3,967 | -0.05(-2.70%) |
Mar 11, 2022 | 1.890 | 1.890 | 1.800 | 1.850 | 8,927 | -0.01(-0.54%) |
Mar 10, 2022 | 1.800 | 1.890 | 1.790 | 1.860 | 2,594 | -0.03(-1.59%) |
Mar 09, 2022 | 1.820 | 1.900 | 1.820 | 1.890 | 5,577 | +0.07(+3.85%) |
Mar 08, 2022 | 1.820 | 1.880 | 1.780 | 1.820 | 62,572 | -0.06(-3.19%) |
Mar 07, 2022 | 1.800 | 1.920 | 1.800 | 1.880 | 12,260 | +0.02(+1.08%) |
Mar 04, 2022 | 1.860 | 1.870 | 1.830 | 1.860 | 3,020 | +0.02(+1.09%) |
Mar 03, 2022 | 1.850 | 1.870 | 1.840 | 1.840 | 2,855 | -0.01(-0.54%) |
Mar 02, 2022 | 1.800 | 1.900 | 1.800 | 1.850 | 3,953 | +0.03(+1.65%) |