Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.540 | 1.580 | 1.520 | 1.550 | 17,334 | +0.05(+3.33%) |
May 27, 2022 | 1.482 | 1.540 | 1.482 | 1.500 | 22,890 | +0.07(+4.90%) |
May 26, 2022 | 1.440 | 1.440 | 1.422 | 1.430 | 6,580 | +0.04(+3.25%) |
May 25, 2022 | 1.380 | 1.385 | 1.363 | 1.385 | 1,460 | -0.05(-3.48%) |
May 24, 2022 | 1.520 | 1.520 | 1.421 | 1.435 | 5,290 | -0.01(-1.03%) |
May 23, 2022 | 1.410 | 1.460 | 1.410 | 1.450 | 11,862 | +0.05(+3.94%) |
May 20, 2022 | 1.390 | 1.420 | 1.360 | 1.395 | 43,972 | -0.04(-3.12%) |
May 19, 2022 | 1.380 | 1.450 | 1.380 | 1.440 | 14,997 | +0.09(+6.66%) |
May 18, 2022 | 1.400 | 1.420 | 1.350 | 1.350 | 38,150 | +0.00(+0.01%) |
May 17, 2022 | 1.335 | 1.390 | 1.310 | 1.350 | 10,088 | +0.04(+3.13%) |
May 16, 2022 | 1.300 | 1.340 | 1.300 | 1.309 | 48,830 | -0.02(-1.58%) |
May 13, 2022 | 1.320 | 1.365 | 1.280 | 1.330 | 24,253 | +0.13(+10.83%) |
May 12, 2022 | 1.190 | 1.230 | 1.140 | 1.200 | 74,037 | -0.04(-3.23%) |
May 11, 2022 | 1.305 | 1.320 | 1.240 | 1.240 | 30,694 | -0.01(-0.80%) |
May 10, 2022 | 1.250 | 1.310 | 1.180 | 1.250 | 95,088 | -0.01(-0.79%) |
May 09, 2022 | 1.300 | 1.340 | 1.260 | 1.260 | 37,410 | -0.08(-5.97%) |
May 06, 2022 | 1.360 | 1.405 | 1.340 | 1.340 | 29,162 | -0.06(-4.29%) |
May 05, 2022 | 1.420 | 1.450 | 1.380 | 1.400 | 19,788 | -0.05(-3.45%) |
May 04, 2022 | 1.460 | 1.470 | 1.420 | 1.450 | 10,593 | +0.03(+2.11%) |
May 03, 2022 | 1.420 | 1.430 | 1.420 | 1.420 | 44,555 | +0.01(+0.71%) |
May 02, 2022 | 1.430 | 1.430 | 1.390 | 1.410 | 13,512 | -0.08(-5.05%) |
Apr 29, 2022 | 1.430 | 1.540 | 1.400 | 1.485 | 14,721 | +0.06(+3.85%) |
Apr 28, 2022 | 1.500 | 1.500 | 1.400 | 1.430 | 26,191 | -0.06(-4.03%) |
Apr 27, 2022 | 1.520 | 1.540 | 1.470 | 1.490 | 37,635 | -0.06(-3.87%) |
Apr 26, 2022 | 1.600 | 1.600 | 1.520 | 1.550 | 16,779 | -0.05(-3.13%) |
Apr 25, 2022 | 1.600 | 1.670 | 1.580 | 1.600 | 30,631 | -0.12(-6.98%) |
Apr 22, 2022 | 1.740 | 1.745 | 1.700 | 1.720 | 12,455 | -0.02(-1.15%) |
Apr 21, 2022 | 1.825 | 1.825 | 1.730 | 1.740 | 67,597 | -0.10(-5.43%) |
Apr 20, 2022 | 1.830 | 1.900 | 1.800 | 1.840 | 29,833 | +0.10(+5.75%) |
Apr 19, 2022 | 1.750 | 1.770 | 1.710 | 1.740 | 37,848 | +0.00(+0.29%) |
Apr 18, 2022 | 1.710 | 1.740 | 1.710 | 1.735 | 15,273 | +0.01(+0.29%) |
Apr 14, 2022 | 1.750 | 1.750 | 1.730 | 1.730 | 11,505 | -0.01(-0.29%) |
Apr 13, 2022 | 1.710 | 1.770 | 1.710 | 1.735 | 7,140 | +0.01(+0.58%) |
Apr 12, 2022 | 1.750 | 1.750 | 1.710 | 1.725 | 13,101 | +0.01(+0.29%) |
Apr 11, 2022 | 1.800 | 1.800 | 1.700 | 1.720 | 13,360 | -0.02(-1.15%) |
Apr 08, 2022 | 1.730 | 1.770 | 1.710 | 1.740 | 11,713 | +0.02(+1.16%) |
Apr 07, 2022 | 1.720 | 1.750 | 1.710 | 1.720 | 38,802 | -0.03(-1.71%) |
Apr 06, 2022 | 1.770 | 1.780 | 1.720 | 1.750 | 64,326 | -0.08(-4.37%) |
Apr 05, 2022 | 1.830 | 1.900 | 1.804 | 1.830 | 79,725 | +0.06(+3.39%) |
Apr 04, 2022 | 1.790 | 1.790 | 1.740 | 1.770 | 87,709 | +0.04(+2.31%) |
Apr 01, 2022 | 1.750 | 1.750 | 1.710 | 1.730 | 99,423 | +0.00(+0.29%) |
Mar 31, 2022 | 1.750 | 1.750 | 1.680 | 1.725 | 36,992 | -0.02(-1.43%) |
Mar 30, 2022 | 1.760 | 1.765 | 1.730 | 1.750 | 5,349 | +0.05(+2.94%) |
Mar 29, 2022 | 1.650 | 1.760 | 1.640 | 1.700 | 41,060 | +0.01(+0.30%) |
Mar 28, 2022 | 1.706 | 1.710 | 1.680 | 1.695 | 10,850 | -0.00(-0.29%) |
Mar 25, 2022 | 1.710 | 1.770 | 1.680 | 1.700 | 45,703 | -0.08(-4.76%) |
Mar 24, 2022 | 1.799 | 1.820 | 1.750 | 1.785 | 39,435 | -0.09(-4.55%) |
Mar 23, 2022 | 1.950 | 2.000 | 1.860 | 1.870 | 53,577 | -0.13(-6.50%) |
Mar 22, 2022 | 1.970 | 2.000 | 1.960 | 2.000 | 38,471 | +0.10(+5.26%) |
Mar 21, 2022 | 1.950 | 1.980 | 1.881 | 1.900 | 30,670 | -0.04(-2.06%) |
Mar 18, 2022 | 1.875 | 1.960 | 1.875 | 1.940 | 21,861 | +0.00(+0.00%) |
Mar 17, 2022 | 1.880 | 1.950 | 1.880 | 1.940 | 16,710 | +0.08(+4.30%) |
Mar 16, 2022 | 1.800 | 1.880 | 1.800 | 1.860 | 76,679 | +0.10(+5.38%) |
Mar 15, 2022 | 1.760 | 1.790 | 1.730 | 1.765 | 100,452 | -0.10(-5.36%) |
Mar 14, 2022 | 1.990 | 1.990 | 1.850 | 1.865 | 92,658 | -0.12(-5.86%) |
Mar 11, 2022 | 1.980 | 2.000 | 1.980 | 1.981 | 23,713 | -0.01(-0.70%) |
Mar 10, 2022 | 2.050 | 2.050 | 1.880 | 1.995 | 29,388 | -0.00(-0.25%) |
Mar 09, 2022 | 2.060 | 2.060 | 1.931 | 2.000 | 138,017 | +0.15(+7.82%) |
Mar 08, 2022 | 1.750 | 1.930 | 1.730 | 1.855 | 240,451 | +0.28(+18.15%) |
Mar 07, 2022 | 1.650 | 1.650 | 1.560 | 1.570 | 46,843 | +0.04(+2.61%) |
Mar 04, 2022 | 1.590 | 1.590 | 1.484 | 1.530 | 58,748 | -0.08(-5.18%) |
Mar 03, 2022 | 1.710 | 1.710 | 1.610 | 1.613 | 6,429 | -0.10(-5.64%) |
Mar 02, 2022 | 1.700 | 1.750 | 1.670 | 1.710 | 42,358 | -0.03(-1.72%) |