Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.460 | 1.460 | 1.416 | 1.460 | 19,200 | +0.05(+3.55%) |
May 27, 2022 | 1.400 | 1.410 | 1.390 | 1.410 | 54,481 | +0.04(+2.92%) |
May 26, 2022 | 1.340 | 1.390 | 1.340 | 1.370 | 30,432 | +0.06(+4.18%) |
May 25, 2022 | 1.300 | 1.315 | 1.290 | 1.315 | 6,663 | +0.01(+1.15%) |
May 24, 2022 | 1.290 | 1.300 | 1.280 | 1.300 | 11,285 | +0.01(+0.78%) |
May 23, 2022 | 1.310 | 1.360 | 1.287 | 1.290 | 18,302 | +0.01(+0.78%) |
May 20, 2022 | 1.329 | 1.350 | 1.280 | 1.280 | 28,804 | -0.02(-1.54%) |
May 19, 2022 | 1.290 | 1.390 | 1.290 | 1.300 | 28,814 | +0.02(+1.56%) |
May 18, 2022 | 1.270 | 1.350 | 1.270 | 1.280 | 19,231 | +0.00(+0.00%) |
May 17, 2022 | 1.270 | 1.350 | 1.270 | 1.280 | 44,220 | +0.00(+0.00%) |
May 16, 2022 | 1.280 | 1.320 | 1.270 | 1.280 | 51,219 | +0.00(+0.00%) |
May 13, 2022 | 1.347 | 1.355 | 1.280 | 1.280 | 62,726 | -0.04(-3.03%) |
May 12, 2022 | 1.320 | 1.350 | 1.300 | 1.320 | 117,588 | -0.02(-1.49%) |
May 11, 2022 | 1.370 | 1.398 | 1.282 | 1.340 | 100,943 | -0.06(-4.29%) |
May 10, 2022 | 1.400 | 1.400 | 1.370 | 1.400 | 32,090 | +0.02(+1.45%) |
May 09, 2022 | 1.510 | 1.510 | 1.370 | 1.380 | 16,339 | -0.11(-7.38%) |
May 06, 2022 | 1.510 | 1.510 | 1.470 | 1.490 | 4,410 | +0.01(+0.68%) |
May 05, 2022 | 1.620 | 1.700 | 1.480 | 1.480 | 88,057 | -0.07(-4.52%) |
May 04, 2022 | 1.650 | 1.650 | 1.550 | 1.550 | 19,311 | -0.08(-4.90%) |
May 03, 2022 | 1.655 | 1.655 | 1.587 | 1.630 | 19,975 | +0.07(+4.49%) |
May 02, 2022 | 1.616 | 1.662 | 1.560 | 1.560 | 25,976 | -0.14(-8.24%) |
Apr 29, 2022 | 1.630 | 1.700 | 1.625 | 1.700 | 24,853 | +0.04(+2.41%) |
Apr 28, 2022 | 1.460 | 1.725 | 1.460 | 1.660 | 56,331 | +0.17(+11.42%) |
Apr 27, 2022 | 1.750 | 1.750 | 1.460 | 1.490 | 32,835 | -0.19(-11.32%) |
Apr 26, 2022 | 1.640 | 1.710 | 1.640 | 1.680 | 20,168 | +0.00(+0.00%) |
Apr 25, 2022 | 1.700 | 1.700 | 1.680 | 1.680 | 2,188 | +0.02(+1.20%) |
Apr 22, 2022 | 1.750 | 1.775 | 1.630 | 1.660 | 64,221 | -0.08(-4.60%) |
Apr 21, 2022 | 1.730 | 1.780 | 1.720 | 1.740 | 8,686 | +0.01(+0.58%) |
Apr 20, 2022 | 1.740 | 1.740 | 1.690 | 1.730 | 26,362 | +0.08(+4.85%) |
Apr 19, 2022 | 1.670 | 1.730 | 1.600 | 1.650 | 154,459 | -0.04(-2.37%) |
Apr 18, 2022 | 1.730 | 1.730 | 1.569 | 1.690 | 85,383 | -0.04(-2.33%) |
Apr 14, 2022 | 1.830 | 1.830 | 1.720 | 1.730 | 35,656 | +0.00(+0.02%) |
Apr 13, 2022 | 1.770 | 1.800 | 1.730 | 1.730 | 6,061 | -0.04(-2.26%) |
Apr 12, 2022 | 1.800 | 1.850 | 1.730 | 1.770 | 40,696 | -0.03(-1.67%) |
Apr 11, 2022 | 1.750 | 1.840 | 1.750 | 1.800 | 63,533 | +0.06(+3.75%) |
Apr 08, 2022 | 1.810 | 1.810 | 1.730 | 1.735 | 17,179 | -0.04(-2.53%) |
Apr 07, 2022 | 1.790 | 1.840 | 1.740 | 1.780 | 15,772 | +0.04(+2.30%) |
Apr 06, 2022 | 1.720 | 1.800 | 1.720 | 1.740 | 16,928 | +0.00(+0.00%) |
Apr 05, 2022 | 1.780 | 1.840 | 1.710 | 1.740 | 77,207 | -0.07(-3.63%) |
Apr 04, 2022 | 1.940 | 1.960 | 1.770 | 1.806 | 55,169 | -0.07(-3.96%) |
Apr 01, 2022 | 1.830 | 2.167 | 1.800 | 1.880 | 364,616 | +0.05(+2.73%) |
Mar 31, 2022 | 1.800 | 1.839 | 1.760 | 1.830 | 13,946 | +0.05(+2.79%) |
Mar 30, 2022 | 1.790 | 1.830 | 1.750 | 1.780 | 64,787 | +0.02(+1.15%) |
Mar 29, 2022 | 1.770 | 1.870 | 1.730 | 1.760 | 93,499 | +0.01(+0.57%) |
Mar 28, 2022 | 1.830 | 1.850 | 1.750 | 1.750 | 49,307 | -0.06(-3.31%) |
Mar 25, 2022 | 1.860 | 1.900 | 1.798 | 1.810 | 32,866 | -0.02(-1.09%) |
Mar 24, 2022 | 1.860 | 1.950 | 1.830 | 1.830 | 165,487 | -0.02(-1.08%) |
Mar 23, 2022 | 1.880 | 1.920 | 1.850 | 1.850 | 37,349 | -0.02(-1.07%) |
Mar 22, 2022 | 1.950 | 2.000 | 1.870 | 1.870 | 43,304 | -0.02(-1.06%) |
Mar 21, 2022 | 2.220 | 2.220 | 1.850 | 1.890 | 51,637 | -0.20(-9.57%) |
Mar 18, 2022 | 1.880 | 2.170 | 1.880 | 2.090 | 104,762 | +0.19(+10.00%) |
Mar 17, 2022 | 2.000 | 2.000 | 1.880 | 1.900 | 66,940 | +0.06(+3.26%) |
Mar 16, 2022 | 2.290 | 2.290 | 1.840 | 1.840 | 43,983 | -0.11(-5.64%) |
Mar 15, 2022 | 2.300 | 2.300 | 1.930 | 1.950 | 149,453 | +0.03(+1.56%) |
Mar 14, 2022 | 2.130 | 2.130 | 1.830 | 1.920 | 58,519 | -0.17(-8.13%) |
Mar 11, 2022 | 1.810 | 2.250 | 1.690 | 2.090 | 63,580 | +0.34(+19.43%) |
Mar 10, 2022 | 1.843 | 1.843 | 1.700 | 1.750 | 27,961 | -0.05(-2.78%) |
Mar 09, 2022 | 1.830 | 1.881 | 1.740 | 1.800 | 35,751 | -0.10(-5.26%) |
Mar 08, 2022 | 1.930 | 1.930 | 1.820 | 1.900 | 6,184 | +0.08(+4.40%) |
Mar 07, 2022 | 1.760 | 1.883 | 1.694 | 1.820 | 54,674 | +0.02(+1.11%) |
Mar 04, 2022 | 1.818 | 1.818 | 1.710 | 1.800 | 20,924 | -0.07(-3.74%) |
Mar 03, 2022 | 1.860 | 1.870 | 1.755 | 1.870 | 10,796 | -0.02(-1.06%) |
Mar 02, 2022 | 1.870 | 1.950 | 1.830 | 1.890 | 14,472 | +0.10(+5.59%) |