Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.450 | 1.470 | 1.400 | 1.450 | 26,156 | +0.02(+1.40%) |
May 27, 2022 | 1.390 | 1.480 | 1.360 | 1.430 | 55,700 | +0.06(+4.38%) |
May 26, 2022 | 1.350 | 1.370 | 1.350 | 1.370 | 40,597 | +0.04(+3.01%) |
May 25, 2022 | 1.280 | 1.370 | 1.220 | 1.330 | 98,028 | +0.09(+7.26%) |
May 24, 2022 | 1.220 | 1.260 | 1.120 | 1.240 | 362,637 | +0.12(+10.71%) |
May 23, 2022 | 1.080 | 1.220 | 1.070 | 1.120 | 276,616 | +0.01(+0.90%) |
May 20, 2022 | 1.080 | 1.130 | 1.010 | 1.110 | 171,656 | +0.06(+5.71%) |
May 19, 2022 | 1.030 | 1.070 | 1.010 | 1.050 | 31,946 | +0.01(+0.96%) |
May 18, 2022 | 1.050 | 1.070 | 1.020 | 1.040 | 16,296 | -0.03(-2.80%) |
May 17, 2022 | 1.040 | 1.080 | 1.040 | 1.070 | 9,752 | +0.01(+0.94%) |
May 16, 2022 | 1.130 | 1.130 | 1.050 | 1.060 | 53,508 | +0.00(+0.00%) |
May 13, 2022 | 1.010 | 1.080 | 0.9672 | 1.060 | 47,408 | +0.02(+2.02%) |
May 12, 2022 | 1.100 | 1.110 | 1.020 | 1.039 | 30,673 | -0.08(-7.23%) |
May 11, 2022 | 1.130 | 1.170 | 1.100 | 1.120 | 60,180 | +0.02(+1.82%) |
May 10, 2022 | 1.130 | 1.137 | 1.100 | 1.100 | 46,960 | -0.07(-5.98%) |
May 09, 2022 | 1.210 | 1.230 | 1.125 | 1.170 | 67,619 | -0.06(-4.88%) |
May 06, 2022 | 1.250 | 1.250 | 1.205 | 1.230 | 40,323 | -0.01(-0.81%) |
May 05, 2022 | 1.210 | 1.330 | 1.210 | 1.240 | 196,507 | +0.00(+0.00%) |
May 04, 2022 | 1.290 | 1.340 | 1.220 | 1.240 | 129,810 | -0.06(-4.62%) |
May 03, 2022 | 1.300 | 1.370 | 1.240 | 1.300 | 72,514 | +0.00(+0.00%) |
May 02, 2022 | 1.470 | 1.480 | 1.270 | 1.300 | 71,980 | -0.07(-5.11%) |
Apr 29, 2022 | 1.346 | 1.370 | 1.310 | 1.370 | 61,724 | +0.02(+1.11%) |
Apr 28, 2022 | 1.360 | 1.400 | 1.300 | 1.355 | 103,515 | +0.00(+0.37%) |
Apr 27, 2022 | 1.300 | 1.780 | 1.290 | 1.350 | 626,080 | +0.02(+1.50%) |
Apr 26, 2022 | 1.410 | 1.420 | 1.300 | 1.330 | 93,948 | -0.09(-6.33%) |
Apr 25, 2022 | 1.480 | 1.500 | 1.380 | 1.420 | 43,923 | -0.09(-5.97%) |
Apr 22, 2022 | 1.420 | 1.520 | 1.420 | 1.510 | 99,949 | +0.05(+3.42%) |
Apr 21, 2022 | 1.440 | 1.495 | 1.430 | 1.460 | 135,037 | +0.02(+1.39%) |
Apr 20, 2022 | 1.440 | 1.455 | 1.420 | 1.440 | 95,822 | -0.04(-2.37%) |
Apr 19, 2022 | 1.520 | 1.550 | 1.435 | 1.475 | 135,583 | -0.03(-2.32%) |
Apr 18, 2022 | 1.530 | 1.590 | 1.470 | 1.510 | 209,109 | -0.04(-2.58%) |
Apr 14, 2022 | 1.560 | 1.598 | 1.510 | 1.550 | 245,907 | -0.02(-1.27%) |
Apr 13, 2022 | 1.620 | 1.658 | 1.532 | 1.570 | 353,549 | -0.07(-4.27%) |
Apr 12, 2022 | 1.980 | 1.980 | 1.610 | 1.640 | 1,018,607 | -0.31(-15.91%) |
Apr 11, 2022 | 2.000 | 2.300 | 1.930 | 1.950 | 3,819,599 | +0.02(+1.06%) |
Apr 08, 2022 | 1.990 | 2.050 | 1.750 | 1.930 | 932,566 | +0.05(+2.66%) |
Apr 07, 2022 | 1.810 | 1.980 | 1.630 | 1.880 | 1,410,889 | +0.11(+6.21%) |
Apr 06, 2022 | 1.610 | 1.990 | 1.600 | 1.770 | 745,487 | +0.14(+8.59%) |
Apr 05, 2022 | 1.650 | 1.710 | 1.620 | 1.630 | 82,846 | +0.01(+0.62%) |
Apr 04, 2022 | 1.660 | 1.690 | 1.600 | 1.620 | 172,735 | -0.04(-2.41%) |
Apr 01, 2022 | 1.860 | 1.870 | 1.631 | 1.660 | 318,610 | -0.20(-10.76%) |
Mar 31, 2022 | 1.960 | 1.960 | 1.795 | 1.860 | 248,106 | -0.03(-1.58%) |
Mar 30, 2022 | 1.990 | 1.990 | 1.870 | 1.890 | 335,697 | -0.01(-0.53%) |
Mar 29, 2022 | 1.830 | 1.940 | 1.770 | 1.900 | 407,288 | +0.08(+4.40%) |
Mar 28, 2022 | 1.950 | 1.975 | 1.800 | 1.820 | 383,165 | -0.09(-4.71%) |
Mar 25, 2022 | 2.020 | 2.039 | 1.880 | 1.910 | 405,803 | -0.20(-9.48%) |
Mar 24, 2022 | 1.960 | 2.200 | 1.960 | 2.110 | 848,767 | +0.13(+6.57%) |
Mar 23, 2022 | 2.030 | 2.350 | 1.880 | 1.980 | 3,382,439 | +0.11(+5.88%) |
Mar 22, 2022 | 2.000 | 2.033 | 1.850 | 1.870 | 389,677 | -0.13(-6.50%) |
Mar 21, 2022 | 2.160 | 2.180 | 1.900 | 2.000 | 591,801 | -0.19(-8.68%) |
Mar 18, 2022 | 2.190 | 2.400 | 2.110 | 2.190 | 1,067,988 | -0.01(-0.45%) |
Mar 17, 2022 | 2.280 | 2.280 | 2.070 | 2.200 | 635,299 | -0.12(-5.17%) |
Mar 16, 2022 | 2.650 | 2.660 | 2.251 | 2.320 | 1,089,298 | -0.53(-18.60%) |
Mar 15, 2022 | 3.360 | 3.390 | 2.710 | 2.850 | 1,943,453 | -0.54(-15.93%) |
Mar 14, 2022 | 4.850 | 5.150 | 2.920 | 3.390 | 10,398,247 | -0.72(-17.52%) |
Mar 11, 2022 | 3.900 | 7.110 | 3.750 | 4.110 | 89,912,840 | +1.94(+89.40%) |