Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.270 | 1.320 | 1.210 | 1.220 | 6,430,768 | -0.02(-1.61%) |
May 27, 2022 | 1.220 | 1.250 | 1.200 | 1.240 | 5,258,775 | +0.05(+4.20%) |
May 26, 2022 | 1.150 | 1.220 | 1.140 | 1.190 | 5,475,062 | +0.04(+3.48%) |
May 25, 2022 | 1.130 | 1.150 | 1.110 | 1.150 | 4,633,743 | +0.02(+1.77%) |
May 24, 2022 | 1.130 | 1.135 | 1.090 | 1.130 | 5,374,393 | -0.03(-2.59%) |
May 23, 2022 | 1.130 | 1.170 | 1.080 | 1.160 | 6,157,115 | +0.03(+2.65%) |
May 20, 2022 | 1.150 | 1.151 | 1.070 | 1.130 | 6,288,235 | +0.00(+0.00%) |
May 19, 2022 | 1.060 | 1.140 | 1.060 | 1.130 | 7,717,751 | +0.03(+2.73%) |
May 18, 2022 | 1.170 | 1.185 | 1.070 | 1.100 | 7,476,944 | -0.09(-7.56%) |
May 17, 2022 | 1.130 | 1.200 | 1.110 | 1.190 | 10,501,733 | +0.10(+9.17%) |
May 16, 2022 | 1.110 | 1.120 | 1.065 | 1.090 | 9,445,404 | +0.00(+0.00%) |
May 13, 2022 | 1.070 | 1.140 | 1.050 | 1.090 | 10,504,877 | +0.07(+6.86%) |
May 12, 2022 | 1.000 | 1.080 | 0.9800 | 1.020 | 15,539,770 | -0.01(-0.97%) |
May 11, 2022 | 1.080 | 1.130 | 1.020 | 1.030 | 9,501,917 | -0.05(-4.63%) |
May 10, 2022 | 1.070 | 1.130 | 1.030 | 1.080 | 10,539,377 | +0.03(+2.86%) |
May 09, 2022 | 1.130 | 1.150 | 1.040 | 1.050 | 18,119,102 | -0.15(-12.50%) |
May 06, 2022 | 1.180 | 1.230 | 1.140 | 1.200 | 8,609,517 | -0.02(-1.64%) |
May 05, 2022 | 1.360 | 1.390 | 1.210 | 1.220 | 12,277,934 | -0.14(-10.29%) |
May 04, 2022 | 1.290 | 1.360 | 1.240 | 1.360 | 8,406,827 | +0.06(+4.62%) |
May 03, 2022 | 1.260 | 1.310 | 1.260 | 1.300 | 6,602,577 | +0.04(+3.17%) |
May 02, 2022 | 1.270 | 1.290 | 1.220 | 1.260 | 8,366,789 | -0.05(-3.82%) |
Apr 29, 2022 | 1.370 | 1.420 | 1.280 | 1.310 | 9,218,101 | -0.05(-3.68%) |
Apr 28, 2022 | 1.320 | 1.365 | 1.250 | 1.360 | 9,459,612 | +0.05(+3.82%) |
Apr 27, 2022 | 1.300 | 1.360 | 1.290 | 1.310 | 10,411,217 | +0.01(+0.77%) |
Apr 26, 2022 | 1.400 | 1.410 | 1.290 | 1.300 | 11,601,004 | -0.08(-5.80%) |
Apr 25, 2022 | 1.350 | 1.390 | 1.300 | 1.380 | 14,016,466 | -0.05(-3.50%) |
Apr 22, 2022 | 1.500 | 1.520 | 1.370 | 1.430 | 14,795,515 | -0.08(-5.30%) |
Apr 21, 2022 | 1.660 | 1.670 | 1.500 | 1.510 | 12,691,895 | -0.16(-9.58%) |
Apr 20, 2022 | 1.610 | 1.680 | 1.560 | 1.670 | 11,416,011 | +0.07(+4.37%) |
Apr 19, 2022 | 1.700 | 1.710 | 1.580 | 1.600 | 13,066,288 | -0.10(-5.88%) |
Apr 18, 2022 | 1.760 | 1.760 | 1.680 | 1.700 | 9,503,048 | -0.04(-2.30%) |
Apr 14, 2022 | 1.820 | 1.820 | 1.715 | 1.740 | 9,366,359 | -0.05(-2.79%) |
Apr 13, 2022 | 1.770 | 1.820 | 1.741 | 1.790 | 17,051,126 | +0.05(+2.87%) |
Apr 12, 2022 | 1.770 | 1.800 | 1.712 | 1.740 | 9,741,656 | +0.01(+0.58%) |
Apr 11, 2022 | 1.750 | 1.790 | 1.670 | 1.730 | 10,809,475 | -0.02(-1.14%) |
Apr 08, 2022 | 1.810 | 1.830 | 1.730 | 1.750 | 12,716,144 | -0.04(-2.23%) |
Apr 07, 2022 | 1.620 | 1.810 | 1.610 | 1.790 | 24,491,848 | +0.18(+11.18%) |
Apr 06, 2022 | 1.610 | 1.617 | 1.530 | 1.610 | 11,172,697 | +0.00(+0.00%) |
Apr 05, 2022 | 1.670 | 1.770 | 1.600 | 1.610 | 15,026,560 | -0.02(-1.23%) |
Apr 04, 2022 | 1.680 | 1.685 | 1.600 | 1.630 | 6,397,422 | -0.01(-0.61%) |
Apr 01, 2022 | 1.630 | 1.700 | 1.620 | 1.640 | 7,159,053 | +0.04(+2.50%) |
Mar 31, 2022 | 1.640 | 1.710 | 1.590 | 1.600 | 15,469,895 | -0.03(-1.84%) |
Mar 30, 2022 | 1.670 | 1.740 | 1.620 | 1.630 | 9,616,572 | -0.02(-1.21%) |
Mar 29, 2022 | 1.570 | 1.650 | 1.470 | 1.650 | 12,543,012 | +0.10(+6.45%) |
Mar 28, 2022 | 1.640 | 1.645 | 1.530 | 1.550 | 13,067,791 | -0.12(-7.19%) |
Mar 25, 2022 | 1.720 | 1.740 | 1.640 | 1.670 | 8,988,010 | -0.05(-2.91%) |
Mar 24, 2022 | 1.690 | 1.750 | 1.630 | 1.720 | 8,611,363 | +0.03(+1.78%) |
Mar 23, 2022 | 1.750 | 1.790 | 1.670 | 1.690 | 9,382,848 | -0.04(-2.31%) |
Mar 22, 2022 | 1.690 | 1.765 | 1.671 | 1.730 | 7,395,884 | +0.02(+1.17%) |
Mar 21, 2022 | 1.660 | 1.790 | 1.660 | 1.710 | 12,899,423 | +0.08(+4.91%) |
Mar 18, 2022 | 1.630 | 1.700 | 1.600 | 1.630 | 9,873,310 | -0.01(-0.61%) |
Mar 17, 2022 | 1.500 | 1.650 | 1.495 | 1.640 | 12,353,566 | +0.17(+11.56%) |
Mar 16, 2022 | 1.530 | 1.560 | 1.410 | 1.470 | 12,896,139 | -0.01(-0.68%) |
Mar 15, 2022 | 1.450 | 1.510 | 1.390 | 1.480 | 9,674,726 | +0.01(+0.68%) |
Mar 14, 2022 | 1.600 | 1.610 | 1.450 | 1.470 | 15,935,303 | -0.17(-10.37%) |
Mar 11, 2022 | 1.720 | 1.760 | 1.620 | 1.640 | 14,749,620 | -0.12(-6.82%) |
Mar 10, 2022 | 1.750 | 1.820 | 1.690 | 1.760 | 24,400,632 | +0.03(+1.73%) |
Mar 09, 2022 | 1.590 | 1.790 | 1.520 | 1.730 | 28,254,552 | +0.11(+6.79%) |
Mar 08, 2022 | 1.560 | 1.670 | 1.500 | 1.620 | 17,950,928 | +0.12(+8.00%) |
Mar 07, 2022 | 1.520 | 1.610 | 1.483 | 1.500 | 14,288,086 | +0.06(+4.17%) |
Mar 04, 2022 | 1.420 | 1.490 | 1.350 | 1.440 | 17,267,796 | -0.08(-5.26%) |
Mar 03, 2022 | 1.610 | 1.620 | 1.492 | 1.520 | 13,030,067 | -0.09(-5.59%) |
Mar 02, 2022 | 1.540 | 1.620 | 1.500 | 1.610 | 9,464,936 | +0.09(+5.92%) |