Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.340 | 1.340 | 1.310 | 1.310 | 94,714 | +0.01(+0.77%) |
May 27, 2022 | 1.280 | 1.350 | 1.274 | 1.300 | 129,623 | +0.02(+1.56%) |
May 26, 2022 | 1.340 | 1.350 | 1.100 | 1.280 | 4,663,510 | -0.02(-1.54%) |
May 25, 2022 | 1.340 | 1.350 | 1.300 | 1.300 | 30,638 | +0.00(+0.00%) |
May 24, 2022 | 1.380 | 1.400 | 1.300 | 1.300 | 146,277 | -0.04(-2.99%) |
May 23, 2022 | 1.380 | 1.419 | 1.330 | 1.340 | 101,869 | +0.01(+0.75%) |
May 20, 2022 | 1.330 | 1.330 | 1.290 | 1.330 | 111,121 | -0.01(-0.75%) |
May 19, 2022 | 1.400 | 1.500 | 1.300 | 1.340 | 162,891 | -0.11(-7.59%) |
May 18, 2022 | 1.300 | 1.450 | 1.210 | 1.450 | 1,401,134 | +0.11(+8.21%) |
May 17, 2022 | 1.300 | 1.430 | 1.300 | 1.340 | 14,583 | -0.02(-1.47%) |
May 16, 2022 | 1.420 | 1.430 | 1.340 | 1.360 | 66,913 | -0.06(-4.23%) |
May 13, 2022 | 1.360 | 1.450 | 1.360 | 1.420 | 14,102 | +0.08(+5.97%) |
May 12, 2022 | 1.250 | 1.345 | 1.250 | 1.340 | 610,644 | +0.04(+3.08%) |
May 11, 2022 | 1.300 | 1.350 | 1.300 | 1.300 | 11,385 | -0.02(-1.52%) |
May 10, 2022 | 1.330 | 1.375 | 1.305 | 1.320 | 20,280 | +0.00(+0.28%) |
May 09, 2022 | 1.300 | 1.350 | 1.300 | 1.316 | 139,359 | +0.01(+0.48%) |
May 06, 2022 | 1.500 | 1.500 | 1.290 | 1.310 | 351,375 | -0.19(-12.67%) |
May 05, 2022 | 1.320 | 1.500 | 1.320 | 1.500 | 50,764 | +0.06(+4.17%) |
May 04, 2022 | 1.480 | 1.520 | 1.390 | 1.440 | 76,667 | -0.08(-5.26%) |
May 03, 2022 | 1.560 | 1.590 | 1.430 | 1.520 | 70,741 | -0.04(-2.56%) |
May 02, 2022 | 1.530 | 1.600 | 1.530 | 1.560 | 29,705 | -0.02(-1.27%) |
Apr 29, 2022 | 1.390 | 1.580 | 1.380 | 1.580 | 90,447 | +0.14(+9.72%) |
Apr 28, 2022 | 1.450 | 1.490 | 1.410 | 1.440 | 22,141 | -0.05(-3.36%) |
Apr 27, 2022 | 1.360 | 1.500 | 1.360 | 1.490 | 104,512 | +0.05(+3.47%) |
Apr 26, 2022 | 1.500 | 1.500 | 1.400 | 1.440 | 29,622 | -0.03(-2.04%) |
Apr 25, 2022 | 1.377 | 1.490 | 1.265 | 1.470 | 360,423 | +0.15(+11.36%) |
Apr 22, 2022 | 1.450 | 1.510 | 1.250 | 1.320 | 141,101 | -0.08(-5.71%) |
Apr 21, 2022 | 1.520 | 1.520 | 1.300 | 1.400 | 188,951 | -0.10(-6.67%) |
Apr 20, 2022 | 1.570 | 1.620 | 1.410 | 1.500 | 75,070 | -0.04(-2.60%) |
Apr 19, 2022 | 1.600 | 1.650 | 1.530 | 1.540 | 63,000 | -0.01(-0.65%) |
Apr 18, 2022 | 1.640 | 1.640 | 1.510 | 1.550 | 72,274 | -0.13(-7.74%) |
Apr 14, 2022 | 1.700 | 1.710 | 1.640 | 1.680 | 61,103 | -0.01(-0.59%) |
Apr 13, 2022 | 1.770 | 1.810 | 1.650 | 1.690 | 80,936 | -0.11(-6.11%) |
Apr 12, 2022 | 1.730 | 1.840 | 1.700 | 1.800 | 30,554 | +0.03(+1.69%) |
Apr 11, 2022 | 1.900 | 1.900 | 1.650 | 1.770 | 91,194 | -0.17(-8.76%) |
Apr 08, 2022 | 1.900 | 1.940 | 1.900 | 1.940 | 9,734 | +0.03(+1.57%) |
Apr 07, 2022 | 1.980 | 2.000 | 1.830 | 1.910 | 139,426 | -0.13(-6.37%) |
Apr 06, 2022 | 2.000 | 2.040 | 1.960 | 2.040 | 65,557 | +0.06(+3.03%) |
Apr 05, 2022 | 2.040 | 2.040 | 1.970 | 1.980 | 48,293 | -0.09(-4.35%) |
Apr 04, 2022 | 2.050 | 2.090 | 1.960 | 2.070 | 41,579 | +0.06(+2.99%) |
Apr 01, 2022 | 2.040 | 2.085 | 1.954 | 2.010 | 93,373 | +0.04(+2.03%) |
Mar 31, 2022 | 2.010 | 2.010 | 1.940 | 1.970 | 41,215 | -0.03(-1.50%) |
Mar 30, 2022 | 1.950 | 2.050 | 1.900 | 2.000 | 120,518 | +0.03(+1.52%) |
Mar 29, 2022 | 2.000 | 2.060 | 1.960 | 1.970 | 115,948 | -0.03(-1.50%) |
Mar 28, 2022 | 1.890 | 2.080 | 1.870 | 2.000 | 149,887 | +0.12(+6.38%) |
Mar 25, 2022 | 1.920 | 1.950 | 1.820 | 1.880 | 60,979 | -0.05(-2.59%) |
Mar 24, 2022 | 1.930 | 2.030 | 1.901 | 1.930 | 124,722 | -0.01(-0.52%) |
Mar 23, 2022 | 2.110 | 2.110 | 1.899 | 1.940 | 159,299 | -0.14(-6.73%) |
Mar 22, 2022 | 1.870 | 2.170 | 1.870 | 2.080 | 283,355 | +0.23(+12.43%) |
Mar 21, 2022 | 1.800 | 1.850 | 1.700 | 1.850 | 115,172 | +0.07(+3.93%) |
Mar 18, 2022 | 1.600 | 1.810 | 1.600 | 1.780 | 159,084 | +0.09(+5.33%) |
Mar 17, 2022 | 1.520 | 1.750 | 1.520 | 1.690 | 505,598 | +0.20(+13.42%) |
Mar 16, 2022 | 1.510 | 1.600 | 1.480 | 1.490 | 237,074 | +0.01(+0.68%) |
Mar 15, 2022 | 1.425 | 1.510 | 1.420 | 1.480 | 171,942 | +0.04(+2.78%) |
Mar 14, 2022 | 1.480 | 1.540 | 1.320 | 1.440 | 664,365 | +0.01(+0.70%) |
Mar 11, 2022 | 1.480 | 1.570 | 1.380 | 1.430 | 103,098 | -0.05(-3.38%) |
Mar 10, 2022 | 1.450 | 1.530 | 1.350 | 1.480 | 593,266 | +0.08(+5.71%) |
Mar 09, 2022 | 1.440 | 1.560 | 1.350 | 1.400 | 249,071 | -0.04(-2.78%) |
Mar 08, 2022 | 1.460 | 1.550 | 1.410 | 1.440 | 252,872 | -0.02(-1.37%) |
Mar 07, 2022 | 1.570 | 1.600 | 1.440 | 1.460 | 794,295 | +0.00(+0.00%) |
Mar 04, 2022 | 1.560 | 1.590 | 1.460 | 1.460 | 107,515 | -0.06(-3.95%) |
Mar 03, 2022 | 1.560 | 1.720 | 1.500 | 1.520 | 227,763 | -0.05(-3.18%) |
Mar 02, 2022 | 1.550 | 1.620 | 1.530 | 1.570 | 241,153 | +0.04(+2.61%) |