Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.380 | 1.460 | 1.305 | 1.340 | 3,375,679 | +0.07(+5.51%) |
May 27, 2022 | 1.290 | 1.300 | 1.225 | 1.270 | 969,066 | +0.01(+0.79%) |
May 26, 2022 | 1.220 | 1.310 | 1.220 | 1.260 | 770,569 | +0.04(+3.28%) |
May 25, 2022 | 1.210 | 1.260 | 1.195 | 1.220 | 400,807 | +0.02(+1.74%) |
May 24, 2022 | 1.280 | 1.290 | 1.190 | 1.199 | 672,450 | -0.09(-7.05%) |
May 23, 2022 | 1.270 | 1.300 | 1.218 | 1.290 | 796,253 | +0.06(+4.88%) |
May 20, 2022 | 1.300 | 1.305 | 1.190 | 1.230 | 637,715 | -0.05(-3.91%) |
May 19, 2022 | 1.260 | 1.300 | 1.170 | 1.280 | 915,673 | +0.10(+8.47%) |
May 18, 2022 | 1.190 | 1.200 | 1.160 | 1.180 | 923,117 | +0.02(+1.72%) |
May 17, 2022 | 1.300 | 1.330 | 1.151 | 1.160 | 1,394,017 | -0.16(-12.12%) |
May 16, 2022 | 1.190 | 1.355 | 1.190 | 1.320 | 2,118,070 | +0.14(+11.86%) |
May 13, 2022 | 1.120 | 1.190 | 1.120 | 1.180 | 567,855 | +0.10(+9.26%) |
May 12, 2022 | 1.060 | 1.110 | 1.030 | 1.080 | 446,534 | -0.01(-0.92%) |
May 11, 2022 | 1.030 | 1.130 | 1.030 | 1.090 | 629,232 | +0.03(+2.83%) |
May 10, 2022 | 1.070 | 1.115 | 1.020 | 1.060 | 468,362 | -0.02(-1.85%) |
May 09, 2022 | 1.210 | 1.210 | 1.060 | 1.080 | 1,079,241 | -0.14(-11.48%) |
May 06, 2022 | 1.230 | 1.250 | 1.180 | 1.220 | 432,965 | +0.00(+0.00%) |
May 05, 2022 | 1.290 | 1.290 | 1.170 | 1.220 | 682,723 | -0.03(-2.40%) |
May 04, 2022 | 1.190 | 1.275 | 1.185 | 1.250 | 661,957 | +0.09(+7.76%) |
May 03, 2022 | 1.200 | 1.220 | 1.140 | 1.160 | 569,211 | -0.04(-3.33%) |
May 02, 2022 | 1.190 | 1.205 | 1.120 | 1.200 | 614,233 | +0.01(+0.84%) |
Apr 29, 2022 | 1.210 | 1.240 | 1.155 | 1.190 | 354,011 | -0.01(-0.83%) |
Apr 28, 2022 | 1.190 | 1.260 | 1.160 | 1.200 | 864,508 | +0.01(+0.84%) |
Apr 27, 2022 | 1.150 | 1.240 | 1.110 | 1.190 | 662,870 | +0.02(+1.71%) |
Apr 26, 2022 | 1.160 | 1.230 | 1.130 | 1.170 | 543,698 | +0.01(+0.86%) |
Apr 25, 2022 | 1.140 | 1.195 | 1.080 | 1.160 | 521,354 | -0.03(-2.52%) |
Apr 22, 2022 | 1.230 | 1.260 | 1.170 | 1.190 | 475,288 | -0.05(-4.03%) |
Apr 21, 2022 | 1.340 | 1.340 | 1.230 | 1.240 | 380,663 | -0.08(-6.06%) |
Apr 20, 2022 | 1.340 | 1.340 | 1.270 | 1.320 | 263,552 | +0.04(+3.13%) |
Apr 19, 2022 | 1.350 | 1.350 | 1.260 | 1.280 | 388,247 | -0.07(-5.19%) |
Apr 18, 2022 | 1.350 | 1.400 | 1.310 | 1.350 | 940,679 | +0.03(+2.27%) |
Apr 14, 2022 | 1.240 | 1.340 | 1.210 | 1.320 | 693,691 | +0.07(+5.60%) |
Apr 13, 2022 | 1.240 | 1.260 | 1.180 | 1.250 | 426,778 | +0.04(+3.31%) |
Apr 12, 2022 | 1.140 | 1.255 | 1.140 | 1.210 | 845,407 | +0.08(+7.08%) |
Apr 11, 2022 | 1.240 | 1.240 | 1.080 | 1.130 | 2,262,481 | -0.15(-11.72%) |
Apr 08, 2022 | 1.230 | 1.280 | 1.225 | 1.280 | 371,249 | +0.05(+4.07%) |
Apr 07, 2022 | 1.250 | 1.265 | 1.180 | 1.230 | 606,947 | -0.03(-2.38%) |
Apr 06, 2022 | 1.310 | 1.336 | 1.240 | 1.260 | 463,560 | -0.04(-3.08%) |
Apr 05, 2022 | 1.350 | 1.370 | 1.285 | 1.300 | 628,249 | -0.04(-2.99%) |
Apr 04, 2022 | 1.380 | 1.390 | 1.330 | 1.340 | 710,923 | -0.05(-3.60%) |
Apr 01, 2022 | 1.340 | 1.390 | 1.330 | 1.390 | 306,539 | +0.04(+2.96%) |
Mar 31, 2022 | 1.370 | 1.400 | 1.330 | 1.350 | 372,120 | -0.03(-2.17%) |
Mar 30, 2022 | 1.400 | 1.460 | 1.376 | 1.380 | 468,398 | -0.03(-2.13%) |
Mar 29, 2022 | 1.350 | 1.445 | 1.330 | 1.410 | 807,368 | +0.01(+0.71%) |
Mar 28, 2022 | 1.480 | 1.497 | 1.370 | 1.400 | 854,021 | -0.15(-9.68%) |
Mar 25, 2022 | 1.440 | 1.550 | 1.440 | 1.550 | 838,057 | +0.10(+6.90%) |
Mar 24, 2022 | 1.500 | 1.509 | 1.440 | 1.450 | 525,120 | -0.02(-1.36%) |
Mar 23, 2022 | 1.530 | 1.540 | 1.440 | 1.470 | 1,186,097 | -0.02(-1.34%) |
Mar 22, 2022 | 1.530 | 1.540 | 1.410 | 1.490 | 718,515 | -0.01(-0.67%) |
Mar 21, 2022 | 1.530 | 1.563 | 1.450 | 1.500 | 890,102 | +0.00(+0.00%) |
Mar 18, 2022 | 1.450 | 1.500 | 1.410 | 1.500 | 709,576 | +0.04(+2.74%) |
Mar 17, 2022 | 1.330 | 1.480 | 1.330 | 1.460 | 1,741,004 | +0.13(+9.77%) |
Mar 16, 2022 | 1.310 | 1.370 | 1.280 | 1.330 | 904,410 | +0.02(+1.53%) |
Mar 15, 2022 | 1.300 | 1.330 | 1.190 | 1.310 | 1,157,215 | -0.02(-1.50%) |
Mar 14, 2022 | 1.550 | 1.555 | 1.320 | 1.330 | 1,702,553 | -0.27(-16.88%) |
Mar 11, 2022 | 1.720 | 1.720 | 1.580 | 1.600 | 1,324,951 | -0.13(-7.51%) |
Mar 10, 2022 | 1.760 | 1.660 | 1.730 | 1,982,121 | +0.08(+4.85%) | |
Mar 09, 2022 | 1.610 | 1.750 | 1.570 | 1.650 | 3,558,016 | -0.15(-8.33%) |
Mar 08, 2022 | 2.260 | 2.440 | 1.550 | 1.800 | 14,735,127 | -0.22(-10.89%) |
Mar 07, 2022 | 1.710 | 2.060 | 1.610 | 2.020 | 19,104,644 | +0.43(+27.04%) |
Mar 04, 2022 | 1.410 | 1.600 | 1.380 | 1.590 | 2,476,712 | +0.20(+14.39%) |
Mar 03, 2022 | 1.410 | 1.440 | 1.350 | 1.390 | 596,408 | -0.04(-2.80%) |
Mar 02, 2022 | 1.460 | 1.470 | 1.370 | 1.430 | 358,914 | +0.01(+0.70%) |