Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.450 | 1.500 | 1.390 | 1.470 | 84,199 | +0.03(+2.08%) |
May 27, 2022 | 1.390 | 1.480 | 1.370 | 1.440 | 149,039 | +0.01(+0.70%) |
May 26, 2022 | 1.360 | 1.450 | 1.316 | 1.430 | 142,851 | +0.06(+4.38%) |
May 25, 2022 | 1.340 | 1.400 | 1.310 | 1.370 | 119,140 | +0.03(+2.24%) |
May 24, 2022 | 1.440 | 1.450 | 1.310 | 1.340 | 513,579 | -0.11(-7.59%) |
May 23, 2022 | 1.450 | 1.580 | 1.370 | 1.450 | 816,704 | -0.13(-8.23%) |
May 20, 2022 | 1.660 | 1.680 | 1.410 | 1.580 | 4,562,623 | +0.00(+0.00%) |
May 19, 2022 | 1.090 | 1.700 | 1.090 | 1.580 | 13,776,366 | +0.51(+47.64%) |
May 18, 2022 | 1.080 | 1.160 | 1.070 | 1.070 | 66,579 | -0.04(-3.59%) |
May 17, 2022 | 1.060 | 1.140 | 1.030 | 1.110 | 49,632 | +0.02(+1.83%) |
May 16, 2022 | 1.050 | 1.130 | 0.9811 | 1.090 | 80,319 | +0.01(+0.66%) |
May 13, 2022 | 1.040 | 1.134 | 1.040 | 1.083 | 47,194 | +0.04(+4.12%) |
May 12, 2022 | 1.020 | 1.080 | 0.9800 | 1.040 | 117,881 | +0.02(+1.96%) |
May 11, 2022 | 1.030 | 1.100 | 1.010 | 1.020 | 80,913 | -0.07(-6.42%) |
May 10, 2022 | 1.260 | 1.260 | 1.090 | 1.090 | 35,643 | +0.04(+4.11%) |
May 09, 2022 | 1.190 | 1.194 | 1.041 | 1.047 | 72,713 | -0.06(-5.68%) |
May 06, 2022 | 1.210 | 1.300 | 1.080 | 1.110 | 71,060 | -0.09(-7.50%) |
May 05, 2022 | 1.330 | 1.350 | 1.200 | 1.200 | 64,940 | -0.10(-7.69%) |
May 04, 2022 | 1.270 | 1.347 | 1.260 | 1.300 | 27,765 | +0.00(+0.00%) |
May 03, 2022 | 1.290 | 1.320 | 1.290 | 1.300 | 13,746 | -0.01(-0.76%) |
May 02, 2022 | 1.310 | 1.350 | 1.270 | 1.310 | 28,709 | -0.02(-1.50%) |
Apr 29, 2022 | 1.320 | 1.394 | 1.254 | 1.330 | 49,550 | +0.04(+3.10%) |
Apr 28, 2022 | 1.380 | 1.380 | 1.250 | 1.290 | 39,211 | -0.05(-3.73%) |
Apr 27, 2022 | 1.310 | 1.400 | 1.280 | 1.340 | 15,874 | +0.04(+3.08%) |
Apr 26, 2022 | 1.380 | 1.390 | 1.270 | 1.300 | 62,026 | -0.03(-2.26%) |
Apr 25, 2022 | 1.340 | 1.390 | 1.330 | 1.330 | 43,179 | -0.05(-3.62%) |
Apr 22, 2022 | 1.400 | 1.410 | 1.317 | 1.380 | 18,522 | +0.00(+0.36%) |
Apr 21, 2022 | 1.460 | 1.495 | 1.350 | 1.375 | 31,689 | -0.04(-3.17%) |
Apr 20, 2022 | 1.500 | 1.549 | 1.410 | 1.420 | 58,205 | -0.12(-7.79%) |
Apr 19, 2022 | 1.460 | 1.540 | 1.460 | 1.540 | 37,709 | +0.06(+4.05%) |
Apr 18, 2022 | 1.580 | 1.580 | 1.450 | 1.480 | 43,712 | +0.00(+0.01%) |
Apr 14, 2022 | 1.550 | 1.610 | 1.400 | 1.480 | 162,472 | -0.06(-3.91%) |
Apr 13, 2022 | 1.580 | 1.707 | 1.520 | 1.540 | 91,409 | -0.01(-0.65%) |
Apr 12, 2022 | 1.640 | 1.690 | 1.525 | 1.550 | 166,256 | -0.11(-6.63%) |
Apr 11, 2022 | 1.690 | 1.753 | 1.620 | 1.660 | 96,149 | -0.06(-3.49%) |
Apr 08, 2022 | 1.770 | 1.770 | 1.670 | 1.720 | 65,905 | -0.02(-1.15%) |
Apr 07, 2022 | 1.798 | 1.798 | 1.720 | 1.740 | 67,997 | -0.03(-1.97%) |
Apr 06, 2022 | 1.940 | 1.940 | 1.750 | 1.775 | 82,389 | -0.10(-5.59%) |
Apr 05, 2022 | 1.970 | 1.990 | 1.870 | 1.880 | 231,911 | -0.09(-4.57%) |
Apr 04, 2022 | 1.840 | 1.990 | 1.760 | 1.970 | 301,723 | +0.18(+10.06%) |
Apr 01, 2022 | 1.770 | 1.810 | 1.710 | 1.790 | 108,549 | +0.03(+1.70%) |
Mar 31, 2022 | 2.000 | 2.000 | 1.750 | 1.760 | 197,136 | -0.14(-7.12%) |
Mar 30, 2022 | 1.944 | 2.050 | 1.850 | 1.895 | 76,359 | -0.07(-3.81%) |
Mar 29, 2022 | 2.020 | 2.050 | 1.930 | 1.970 | 34,140 | +0.04(+2.07%) |
Mar 28, 2022 | 2.000 | 2.070 | 1.900 | 1.930 | 56,867 | -0.07(-3.50%) |
Mar 25, 2022 | 2.090 | 2.130 | 1.960 | 2.000 | 45,362 | -0.07(-3.38%) |
Mar 24, 2022 | 2.090 | 2.100 | 1.900 | 2.070 | 93,690 | +0.04(+1.97%) |
Mar 23, 2022 | 1.990 | 2.050 | 1.920 | 2.030 | 78,468 | +0.03(+1.50%) |
Mar 22, 2022 | 1.960 | 2.050 | 1.960 | 2.000 | 67,528 | +0.05(+2.56%) |
Mar 21, 2022 | 1.960 | 1.960 | 1.860 | 1.950 | 59,769 | +0.01(+0.52%) |
Mar 18, 2022 | 1.880 | 2.000 | 1.870 | 1.940 | 98,169 | +0.11(+6.01%) |
Mar 17, 2022 | 1.690 | 1.880 | 1.690 | 1.830 | 124,362 | +0.10(+5.78%) |
Mar 16, 2022 | 1.710 | 1.800 | 1.650 | 1.730 | 96,060 | +0.06(+3.59%) |
Mar 15, 2022 | 1.630 | 1.680 | 1.580 | 1.670 | 147,303 | +0.00(+0.00%) |
Mar 14, 2022 | 1.910 | 1.940 | 1.630 | 1.670 | 210,620 | -0.21(-11.17%) |
Mar 11, 2022 | 1.950 | 1.950 | 1.880 | 1.880 | 135,910 | -0.11(-5.53%) |
Mar 10, 2022 | 1.830 | 2.050 | 1.830 | 1.990 | 268,434 | +0.06(+3.11%) |
Mar 09, 2022 | 2.200 | 2.237 | 1.850 | 1.930 | 421,562 | -0.30(-13.45%) |
Mar 08, 2022 | 2.260 | 2.640 | 2.120 | 2.230 | 2,525,803 | +0.12(+5.69%) |
Mar 07, 2022 | 1.670 | 2.440 | 1.670 | 2.110 | 1,346,397 | +0.40(+23.39%) |
Mar 04, 2022 | 1.880 | 1.940 | 1.703 | 1.710 | 85,995 | -0.19(-10.00%) |
Mar 03, 2022 | 1.990 | 2.007 | 1.880 | 1.900 | 53,870 | -0.01(-0.52%) |
Mar 02, 2022 | 2.000 | 2.050 | 1.900 | 1.910 | 62,766 | -0.06(-3.05%) |