Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.240 | 1.990 | 1.110 | 1.490 | 2,950,481 | +0.41(+37.96%) |
May 27, 2022 | 1.095 | 1.095 | 1.070 | 1.080 | 2,382 | +0.02(+1.89%) |
May 26, 2022 | 1.020 | 1.083 | 1.020 | 1.060 | 26,557 | -0.01(-0.93%) |
May 25, 2022 | 1.130 | 1.220 | 1.060 | 1.070 | 115,774 | -0.12(-10.08%) |
May 24, 2022 | 1.110 | 1.190 | 1.070 | 1.190 | 29,931 | +0.03(+2.59%) |
May 23, 2022 | 1.050 | 1.170 | 1.050 | 1.160 | 17,426 | +0.03(+2.65%) |
May 20, 2022 | 1.180 | 1.210 | 1.100 | 1.130 | 11,434 | -0.06(-5.04%) |
May 19, 2022 | 1.170 | 1.286 | 1.170 | 1.190 | 5,979 | -0.03(-2.46%) |
May 18, 2022 | 1.280 | 1.320 | 1.150 | 1.220 | 23,824 | +0.04(+3.39%) |
May 17, 2022 | 1.200 | 1.200 | 1.130 | 1.180 | 6,473 | -0.02(-1.67%) |
May 16, 2022 | 1.170 | 1.208 | 1.170 | 1.200 | 5,381 | +0.06(+5.26%) |
May 13, 2022 | 1.100 | 1.170 | 1.100 | 1.140 | 13,223 | +0.06(+5.56%) |
May 12, 2022 | 1.100 | 1.120 | 1.053 | 1.080 | 36,920 | -0.03(-2.70%) |
May 11, 2022 | 1.170 | 1.170 | 1.110 | 1.110 | 23,406 | -0.06(-5.13%) |
May 10, 2022 | 1.230 | 1.225 | 1.160 | 1.170 | 18,115 | -0.03(-2.50%) |
May 09, 2022 | 1.310 | 1.350 | 1.200 | 1.200 | 54,293 | -0.11(-8.40%) |
May 06, 2022 | 1.330 | 1.350 | 1.220 | 1.310 | 27,600 | -0.02(-1.50%) |
May 05, 2022 | 1.340 | 1.340 | 1.200 | 1.330 | 19,584 | +0.08(+5.98%) |
May 04, 2022 | 1.340 | 1.350 | 1.223 | 1.255 | 44,974 | -0.01(-0.40%) |
May 03, 2022 | 1.300 | 1.350 | 1.250 | 1.260 | 73,797 | +0.11(+9.57%) |
May 02, 2022 | 1.100 | 1.220 | 1.100 | 1.150 | 24,342 | -0.06(-4.96%) |
Apr 29, 2022 | 1.280 | 1.400 | 1.100 | 1.210 | 84,572 | -0.10(-7.67%) |
Apr 28, 2022 | 1.310 | 1.410 | 1.200 | 1.310 | 47,871 | -0.01(-0.72%) |
Apr 27, 2022 | 1.450 | 1.470 | 1.310 | 1.320 | 16,257 | -0.05(-3.65%) |
Apr 26, 2022 | 1.430 | 1.459 | 1.370 | 1.370 | 69,713 | -0.14(-9.27%) |
Apr 25, 2022 | 1.550 | 1.550 | 1.420 | 1.510 | 58,017 | -0.09(-5.63%) |
Apr 22, 2022 | 1.610 | 1.670 | 1.470 | 1.600 | 13,398 | -0.03(-1.84%) |
Apr 21, 2022 | 1.690 | 1.690 | 1.610 | 1.630 | 71,117 | +0.01(+0.62%) |
Apr 20, 2022 | 1.560 | 1.620 | 1.550 | 1.620 | 62,760 | +0.06(+3.85%) |
Apr 19, 2022 | 1.420 | 1.560 | 1.420 | 1.560 | 43,833 | +0.02(+1.30%) |
Apr 18, 2022 | 1.470 | 1.570 | 1.440 | 1.540 | 25,296 | +0.01(+0.65%) |
Apr 14, 2022 | 1.740 | 1.778 | 1.490 | 1.530 | 124,573 | -0.13(-7.83%) |
Apr 13, 2022 | 1.540 | 1.700 | 1.420 | 1.660 | 82,862 | +0.10(+6.41%) |
Apr 12, 2022 | 1.510 | 1.570 | 1.480 | 1.560 | 37,275 | +0.00(+0.00%) |
Apr 11, 2022 | 1.590 | 1.590 | 1.460 | 1.560 | 32,555 | +0.02(+1.31%) |
Apr 08, 2022 | 1.540 | 1.600 | 1.460 | 1.540 | 38,238 | -0.03(-1.92%) |
Apr 07, 2022 | 1.630 | 1.630 | 1.520 | 1.570 | 64,547 | -0.06(-3.68%) |
Apr 06, 2022 | 1.680 | 1.700 | 1.570 | 1.630 | 94,423 | -0.01(-0.61%) |
Apr 05, 2022 | 1.700 | 1.712 | 1.497 | 1.640 | 163,269 | -0.02(-1.20%) |
Apr 04, 2022 | 1.470 | 1.680 | 1.458 | 1.660 | 405,413 | +0.26(+18.57%) |
Apr 01, 2022 | 1.350 | 1.520 | 1.350 | 1.400 | 140,278 | -0.09(-6.04%) |
Mar 31, 2022 | 1.700 | 1.700 | 1.420 | 1.490 | 74,600 | -0.15(-9.15%) |
Mar 30, 2022 | 1.640 | 1.820 | 1.600 | 1.640 | 434,993 | +0.05(+3.14%) |
Mar 29, 2022 | 1.420 | 1.620 | 1.410 | 1.590 | 149,873 | +0.17(+11.97%) |
Mar 28, 2022 | 1.420 | 1.450 | 1.350 | 1.420 | 38,836 | +0.02(+1.43%) |
Mar 25, 2022 | 1.320 | 1.400 | 1.320 | 1.400 | 23,887 | +0.08(+5.97%) |
Mar 24, 2022 | 1.300 | 1.350 | 1.260 | 1.321 | 39,338 | +0.01(+0.86%) |
Mar 23, 2022 | 1.370 | 1.435 | 1.290 | 1.310 | 48,232 | -0.10(-7.10%) |
Mar 22, 2022 | 1.470 | 1.670 | 1.310 | 1.410 | 244,516 | -0.07(-4.73%) |
Mar 21, 2022 | 1.250 | 1.500 | 1.250 | 1.480 | 94,499 | +0.04(+2.78%) |
Mar 18, 2022 | 1.290 | 1.442 | 1.280 | 1.440 | 182,997 | +0.21(+17.07%) |
Mar 17, 2022 | 1.197 | 1.240 | 1.197 | 1.230 | 29,428 | +0.05(+4.24%) |
Mar 16, 2022 | 1.130 | 1.190 | 1.130 | 1.180 | 22,295 | +0.05(+4.42%) |
Mar 15, 2022 | 1.170 | 1.190 | 1.070 | 1.130 | 52,785 | -0.06(-5.04%) |
Mar 14, 2022 | 1.200 | 1.240 | 1.150 | 1.190 | 14,708 | +0.02(+1.70%) |
Mar 11, 2022 | 1.210 | 1.223 | 1.170 | 1.170 | 102,207 | -0.04(-3.30%) |
Mar 10, 2022 | 1.210 | 1.210 | 1.190 | 1.210 | 14,296 | -0.02(-1.63%) |
Mar 09, 2022 | 1.162 | 1.230 | 1.162 | 1.230 | 12,637 | +0.09(+8.27%) |
Mar 08, 2022 | 1.160 | 1.160 | 1.120 | 1.136 | 67,166 | -0.02(-2.07%) |
Mar 07, 2022 | 1.160 | 1.190 | 1.160 | 1.160 | 7,195 | -0.02(-1.28%) |
Mar 04, 2022 | 1.180 | 1.200 | 1.160 | 1.175 | 19,802 | -0.00(-0.42%) |
Mar 03, 2022 | 1.230 | 1.230 | 1.180 | 1.180 | 5,534 | -0.05(-3.67%) |
Mar 02, 2022 | 1.190 | 1.240 | 1.190 | 1.225 | 7,849 | +0.04(+2.94%) |