Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.340 | 1.340 | 1.310 | 1.310 | 45,920 | -0.01(-0.76%) |
May 27, 2022 | 1.290 | 1.330 | 1.290 | 1.320 | 53,376 | +0.02(+1.54%) |
May 26, 2022 | 1.310 | 1.410 | 1.256 | 1.300 | 207,100 | +0.01(+0.78%) |
May 25, 2022 | 1.300 | 1.305 | 1.270 | 1.290 | 71,113 | +0.07(+5.74%) |
May 24, 2022 | 1.340 | 1.350 | 1.170 | 1.220 | 47,699 | -0.13(-9.63%) |
May 23, 2022 | 1.400 | 1.410 | 1.340 | 1.350 | 120,587 | -0.04(-2.88%) |
May 20, 2022 | 1.444 | 1.444 | 1.370 | 1.390 | 11,651 | +0.00(+0.00%) |
May 19, 2022 | 1.410 | 1.410 | 1.360 | 1.390 | 52,444 | +0.00(+0.00%) |
May 18, 2022 | 1.420 | 1.420 | 1.380 | 1.390 | 58,501 | -0.01(-0.71%) |
May 17, 2022 | 1.400 | 1.400 | 1.360 | 1.400 | 68,171 | +0.01(+0.72%) |
May 16, 2022 | 1.420 | 1.420 | 1.390 | 1.390 | 58,828 | -0.03(-2.11%) |
May 13, 2022 | 1.440 | 1.440 | 1.360 | 1.420 | 222,621 | +0.03(+2.16%) |
May 12, 2022 | 1.430 | 1.440 | 1.360 | 1.390 | 58,003 | -0.04(-2.80%) |
May 11, 2022 | 1.480 | 1.510 | 1.400 | 1.430 | 79,939 | -0.01(-0.69%) |
May 10, 2022 | 1.420 | 1.490 | 1.420 | 1.440 | 43,453 | +0.00(+0.00%) |
May 09, 2022 | 1.480 | 1.502 | 1.430 | 1.440 | 33,868 | -0.07(-4.64%) |
May 06, 2022 | 1.600 | 1.612 | 1.490 | 1.510 | 66,922 | -0.09(-5.63%) |
May 05, 2022 | 1.690 | 1.710 | 1.590 | 1.600 | 44,246 | -0.09(-5.33%) |
May 04, 2022 | 1.820 | 1.820 | 1.670 | 1.690 | 51,435 | +0.01(+0.60%) |
May 03, 2022 | 1.749 | 1.815 | 1.670 | 1.680 | 53,116 | +0.01(+0.60%) |
May 02, 2022 | 1.700 | 1.700 | 1.660 | 1.670 | 31,517 | -0.01(-0.60%) |
Apr 29, 2022 | 1.700 | 1.807 | 1.680 | 1.680 | 51,613 | +0.01(+0.60%) |
Apr 28, 2022 | 1.900 | 2.010 | 1.574 | 1.670 | 104,715 | +0.00(+0.00%) |
Apr 27, 2022 | 1.690 | 1.750 | 1.670 | 1.670 | 41,974 | -0.07(-4.02%) |
Apr 26, 2022 | 1.900 | 1.930 | 1.720 | 1.740 | 70,527 | -0.15(-7.94%) |
Apr 25, 2022 | 1.910 | 1.950 | 1.880 | 1.890 | 31,482 | -0.06(-3.08%) |
Apr 22, 2022 | 2.074 | 2.074 | 1.880 | 1.950 | 38,093 | -0.05(-2.50%) |
Apr 21, 2022 | 2.160 | 2.170 | 2.000 | 2.000 | 51,641 | -0.12(-5.66%) |
Apr 20, 2022 | 2.230 | 2.230 | 2.100 | 2.120 | 50,752 | -0.08(-3.64%) |
Apr 19, 2022 | 2.140 | 2.289 | 2.140 | 2.200 | 34,877 | +0.03(+1.38%) |
Apr 18, 2022 | 2.460 | 2.460 | 2.170 | 2.170 | 78,650 | -0.34(-13.55%) |
Apr 14, 2022 | 2.600 | 2.600 | 2.453 | 2.510 | 15,968 | -0.05(-1.95%) |
Apr 13, 2022 | 2.780 | 2.780 | 2.550 | 2.560 | 48,604 | -0.18(-6.57%) |
Apr 12, 2022 | 2.632 | 2.800 | 2.551 | 2.740 | 80,571 | +0.05(+1.86%) |
Apr 11, 2022 | 2.550 | 2.700 | 2.500 | 2.690 | 94,557 | +0.03(+1.13%) |
Apr 08, 2022 | 2.000 | 2.700 | 2.000 | 2.660 | 108,789 | +0.11(+4.31%) |
Apr 07, 2022 | 2.457 | 2.620 | 2.457 | 2.550 | 43,415 | +0.04(+1.59%) |
Apr 06, 2022 | 2.580 | 2.590 | 2.414 | 2.510 | 92,136 | -0.08(-3.09%) |
Apr 05, 2022 | 2.550 | 2.650 | 2.500 | 2.590 | 92,030 | +0.05(+1.97%) |
Apr 04, 2022 | 2.300 | 2.580 | 2.296 | 2.540 | 182,858 | +0.24(+10.43%) |
Apr 01, 2022 | 2.200 | 2.350 | 2.200 | 2.300 | 21,737 | +0.10(+4.55%) |
Mar 31, 2022 | 2.390 | 2.390 | 2.200 | 2.200 | 74,864 | -0.17(-7.17%) |
Mar 30, 2022 | 2.450 | 2.470 | 2.340 | 2.370 | 25,744 | -0.04(-1.66%) |
Mar 29, 2022 | 2.390 | 2.450 | 2.370 | 2.410 | 25,160 | +0.03(+1.26%) |
Mar 28, 2022 | 2.350 | 2.490 | 2.349 | 2.380 | 62,880 | +0.03(+1.28%) |
Mar 25, 2022 | 2.480 | 2.480 | 2.260 | 2.350 | 48,622 | -0.12(-4.86%) |
Mar 24, 2022 | 2.350 | 2.470 | 2.290 | 2.470 | 61,349 | +0.13(+5.56%) |
Mar 23, 2022 | 2.210 | 2.450 | 2.160 | 2.340 | 214,632 | +0.15(+6.85%) |
Mar 22, 2022 | 2.070 | 2.190 | 2.070 | 2.190 | 73,722 | +0.13(+6.31%) |
Mar 21, 2022 | 2.200 | 2.236 | 2.060 | 2.060 | 38,958 | -0.16(-7.21%) |
Mar 18, 2022 | 2.150 | 2.320 | 2.110 | 2.220 | 49,510 | +0.07(+3.26%) |
Mar 17, 2022 | 2.000 | 2.160 | 1.990 | 2.150 | 59,852 | +0.14(+6.97%) |
Mar 16, 2022 | 1.830 | 2.030 | 1.830 | 2.010 | 80,862 | +0.18(+9.84%) |
Mar 15, 2022 | 1.840 | 1.850 | 1.790 | 1.830 | 24,861 | +0.04(+2.23%) |
Mar 14, 2022 | 1.970 | 1.970 | 1.790 | 1.790 | 75,993 | -0.18(-9.14%) |
Mar 11, 2022 | 2.000 | 2.030 | 1.910 | 1.970 | 90,447 | -0.03(-1.50%) |
Mar 10, 2022 | 1.990 | 2.035 | 1.950 | 2.000 | 54,722 | -0.01(-0.50%) |
Mar 09, 2022 | 1.840 | 2.070 | 1.840 | 2.010 | 137,774 | +0.14(+7.49%) |
Mar 08, 2022 | 1.710 | 1.890 | 1.670 | 1.870 | 84,385 | +0.15(+8.72%) |
Mar 07, 2022 | 1.800 | 1.860 | 1.700 | 1.720 | 44,133 | -0.06(-3.37%) |
Mar 04, 2022 | 1.750 | 1.790 | 1.730 | 1.780 | 23,932 | -0.01(-0.56%) |
Mar 03, 2022 | 1.810 | 1.810 | 1.739 | 1.790 | 35,783 | -0.03(-1.65%) |
Mar 02, 2022 | 1.840 | 2.160 | 1.710 | 1.820 | 82,751 | -0.02(-1.09%) |