Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.300 | 1.300 | 1.260 | 1.270 | 62,136 | -0.03(-2.31%) |
May 27, 2022 | 1.310 | 1.330 | 1.280 | 1.300 | 277,632 | +0.01(+0.78%) |
May 26, 2022 | 1.270 | 1.300 | 1.230 | 1.290 | 199,281 | +0.04(+3.20%) |
May 25, 2022 | 1.280 | 1.280 | 1.250 | 1.250 | 94,840 | -0.02(-1.57%) |
May 24, 2022 | 1.280 | 1.310 | 1.250 | 1.270 | 29,355 | -0.04(-3.05%) |
May 23, 2022 | 1.270 | 1.340 | 1.220 | 1.310 | 168,080 | +0.05(+3.97%) |
May 20, 2022 | 1.320 | 1.340 | 1.240 | 1.260 | 65,126 | -0.08(-5.97%) |
May 19, 2022 | 1.240 | 1.350 | 1.210 | 1.340 | 158,586 | +0.07(+5.51%) |
May 18, 2022 | 1.300 | 1.350 | 1.250 | 1.270 | 154,466 | -0.06(-4.51%) |
May 17, 2022 | 1.430 | 1.480 | 1.290 | 1.330 | 249,974 | -0.12(-8.28%) |
May 16, 2022 | 1.490 | 1.540 | 1.380 | 1.450 | 523,134 | +0.05(+3.57%) |
May 13, 2022 | 1.410 | 1.440 | 1.370 | 1.400 | 76,447 | +0.04(+2.94%) |
May 12, 2022 | 1.240 | 1.500 | 1.240 | 1.360 | 98,933 | +0.11(+8.80%) |
May 11, 2022 | 1.330 | 1.380 | 1.250 | 1.250 | 136,398 | -0.09(-6.72%) |
May 10, 2022 | 1.470 | 1.500 | 1.330 | 1.340 | 203,986 | -0.12(-8.22%) |
May 09, 2022 | 1.380 | 1.500 | 1.310 | 1.460 | 212,966 | +0.07(+5.04%) |
May 06, 2022 | 1.430 | 1.440 | 1.330 | 1.390 | 46,938 | -0.05(-3.47%) |
May 05, 2022 | 1.470 | 1.520 | 1.420 | 1.440 | 24,812 | -0.05(-3.36%) |
May 04, 2022 | 1.480 | 1.600 | 1.400 | 1.490 | 87,336 | +0.01(+0.68%) |
May 03, 2022 | 1.330 | 1.500 | 1.330 | 1.480 | 124,613 | +0.12(+8.82%) |
May 02, 2022 | 1.360 | 1.429 | 1.320 | 1.360 | 131,582 | -0.02(-1.45%) |
Apr 29, 2022 | 1.420 | 1.420 | 1.370 | 1.380 | 73,668 | -0.04(-2.82%) |
Apr 28, 2022 | 1.450 | 1.510 | 1.410 | 1.420 | 50,132 | +0.00(+0.00%) |
Apr 27, 2022 | 1.450 | 1.460 | 1.360 | 1.420 | 228,141 | -0.01(-0.70%) |
Apr 26, 2022 | 1.530 | 1.530 | 1.430 | 1.430 | 163,030 | -0.10(-6.84%) |
Apr 25, 2022 | 1.620 | 1.650 | 1.500 | 1.535 | 116,788 | -0.10(-6.40%) |
Apr 22, 2022 | 1.650 | 1.650 | 1.620 | 1.640 | 85,455 | +0.02(+1.23%) |
Apr 21, 2022 | 1.590 | 1.640 | 1.530 | 1.620 | 270,567 | -0.01(-0.61%) |
Apr 20, 2022 | 1.740 | 1.752 | 1.560 | 1.630 | 295,594 | -0.09(-5.23%) |
Apr 19, 2022 | 1.700 | 1.800 | 1.690 | 1.720 | 140,250 | +0.03(+1.78%) |
Apr 18, 2022 | 1.700 | 1.800 | 1.680 | 1.690 | 205,581 | -0.02(-1.17%) |
Apr 14, 2022 | 1.790 | 1.840 | 1.710 | 1.710 | 169,706 | -0.08(-4.47%) |
Apr 13, 2022 | 1.810 | 1.840 | 1.770 | 1.790 | 231,314 | -0.01(-0.56%) |
Apr 12, 2022 | 1.880 | 1.890 | 1.780 | 1.800 | 216,130 | -0.04(-2.17%) |
Apr 11, 2022 | 1.820 | 1.910 | 1.810 | 1.840 | 182,339 | +0.03(+1.66%) |
Apr 08, 2022 | 1.820 | 1.920 | 1.790 | 1.810 | 398,883 | +0.01(+0.56%) |
Apr 07, 2022 | 1.850 | 1.850 | 1.760 | 1.800 | 274,309 | -0.01(-0.55%) |
Apr 06, 2022 | 1.950 | 1.950 | 1.760 | 1.810 | 377,428 | -0.07(-3.72%) |
Apr 05, 2022 | 2.130 | 2.157 | 1.820 | 1.880 | 702,285 | -0.26(-12.15%) |
Apr 04, 2022 | 2.130 | 2.180 | 2.080 | 2.140 | 145,914 | +0.04(+1.90%) |
Apr 01, 2022 | 2.160 | 2.180 | 2.080 | 2.100 | 106,952 | -0.03(-1.41%) |
Mar 31, 2022 | 2.210 | 2.236 | 2.120 | 2.130 | 107,582 | -0.08(-3.62%) |
Mar 30, 2022 | 2.160 | 2.260 | 2.060 | 2.210 | 339,485 | +0.05(+2.31%) |
Mar 29, 2022 | 2.180 | 2.191 | 2.110 | 2.160 | 431,353 | -0.08(-3.79%) |
Mar 28, 2022 | 2.500 | 2.540 | 2.210 | 2.245 | 468,625 | -0.25(-9.84%) |
Mar 25, 2022 | 2.510 | 2.730 | 2.450 | 2.490 | 1,144,983 | +0.04(+1.63%) |
Mar 24, 2022 | 2.250 | 2.485 | 2.250 | 2.450 | 622,099 | +0.23(+10.36%) |
Mar 23, 2022 | 2.140 | 2.290 | 2.100 | 2.220 | 554,142 | +0.10(+4.72%) |
Mar 22, 2022 | 2.050 | 2.140 | 2.040 | 2.120 | 321,245 | +0.10(+4.95%) |
Mar 21, 2022 | 2.000 | 2.100 | 1.990 | 2.020 | 402,673 | +0.03(+1.51%) |
Mar 18, 2022 | 2.000 | 2.020 | 1.970 | 1.990 | 271,477 | -0.03(-1.49%) |
Mar 17, 2022 | 1.850 | 2.080 | 1.850 | 2.020 | 494,827 | +0.18(+9.78%) |
Mar 16, 2022 | 2.030 | 2.040 | 1.760 | 1.840 | 1,263,560 | -0.23(-11.11%) |
Mar 15, 2022 | 2.180 | 2.180 | 2.050 | 2.070 | 673,724 | -0.11(-5.05%) |
Mar 14, 2022 | 2.370 | 2.430 | 2.110 | 2.180 | 1,148,083 | -0.13(-5.63%) |
Mar 11, 2022 | 2.390 | 2.390 | 2.190 | 2.310 | 827,190 | -0.14(-5.71%) |
Mar 10, 2022 | 2.280 | 2.610 | 2.280 | 2.450 | 4,448,438 | +0.12(+5.15%) |
Mar 09, 2022 | 2.480 | 2.550 | 2.280 | 2.330 | 531,342 | -0.06(-2.51%) |
Mar 08, 2022 | 2.400 | 2.680 | 2.170 | 2.390 | 1,437,352 | +0.06(+2.58%) |
Mar 07, 2022 | 2.290 | 2.400 | 2.245 | 2.330 | 395,965 | +0.05(+2.19%) |
Mar 04, 2022 | 2.300 | 2.400 | 2.070 | 2.280 | 632,126 | -0.02(-0.87%) |
Mar 03, 2022 | 2.339 | 2.380 | 2.250 | 2.300 | 513,061 | +0.02(+0.88%) |
Mar 02, 2022 | 2.290 | 2.323 | 2.260 | 2.280 | 82,340 | +0.02(+0.88%) |