Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.250 | 1.250 | 1.180 | 1.190 | 5,490,018 | -0.06(-4.80%) |
May 30, 2022 | 1.240 | 1.260 | 1.230 | 1.250 | 2,518,754 | +0.03(+2.46%) |
May 27, 2022 | 1.230 | 1.230 | 1.200 | 1.220 | 2,078,749 | +0.01(+0.83%) |
May 26, 2022 | 1.170 | 1.210 | 1.170 | 1.210 | 4,462,979 | +0.04(+3.42%) |
May 25, 2022 | 1.160 | 1.180 | 1.140 | 1.170 | 3,177,796 | +0.04(+3.54%) |
May 24, 2022 | 1.150 | 1.160 | 1.130 | 1.130 | 4,073,601 | -0.01(-0.88%) |
May 20, 2022 | 1.140 | 0 | -0.07(-5.79%) | |||
May 19, 2022 | 1.160 | 1.220 | 1.160 | 1.210 | 4,283,461 | +0.02(+1.68%) |
May 18, 2022 | 1.270 | 1.270 | 1.170 | 1.190 | 4,507,488 | -0.06(-4.80%) |
May 17, 2022 | 1.190 | 1.250 | 1.160 | 1.250 | 5,460,492 | +0.09(+7.76%) |
May 16, 2022 | 1.130 | 1.190 | 1.130 | 1.160 | 5,665,823 | +0.02(+1.75%) |
May 13, 2022 | 1.120 | 1.150 | 1.100 | 1.140 | 4,488,574 | +0.05(+4.59%) |
May 12, 2022 | 1.050 | 1.140 | 1.050 | 1.090 | 6,259,487 | -0.01(-0.91%) |
May 11, 2022 | 1.110 | 1.170 | 1.090 | 1.100 | 5,048,933 | -0.02(-1.79%) |
May 10, 2022 | 1.170 | 1.200 | 1.100 | 1.120 | 5,403,223 | -0.03(-2.61%) |
May 09, 2022 | 1.250 | 1.250 | 1.130 | 1.150 | 8,437,172 | -0.12(-9.45%) |
May 06, 2022 | 1.240 | 1.270 | 1.200 | 1.270 | 8,107,009 | +0.06(+4.96%) |
May 05, 2022 | 1.320 | 1.320 | 1.210 | 1.210 | 8,262,062 | -0.11(-8.33%) |
May 04, 2022 | 1.250 | 1.330 | 1.230 | 1.320 | 8,892,363 | +0.08(+6.45%) |
May 03, 2022 | 1.240 | 1.250 | 1.220 | 1.240 | 4,042,613 | -0.01(-0.80%) |
May 02, 2022 | 1.260 | 1.280 | 1.220 | 1.250 | 2,450,500 | -0.01(-0.79%) |
Apr 29, 2022 | 1.270 | 1.310 | 1.250 | 1.260 | 2,305,665 | -0.04(-3.08%) |
Apr 28, 2022 | 1.270 | 1.300 | 1.240 | 1.300 | 4,127,234 | +0.06(+4.84%) |
Apr 27, 2022 | 1.260 | 1.300 | 1.240 | 1.240 | 4,243,630 | -0.01(-0.80%) |
Apr 26, 2022 | 1.350 | 1.350 | 1.240 | 1.250 | 7,150,545 | -0.11(-8.09%) |
Apr 25, 2022 | 1.350 | 1.370 | 1.290 | 1.360 | 4,359,681 | -0.01(-0.73%) |
Apr 22, 2022 | 1.390 | 1.410 | 1.350 | 1.370 | 3,994,481 | -0.04(-2.84%) |
Apr 21, 2022 | 1.460 | 1.470 | 1.400 | 1.410 | 3,320,101 | -0.03(-2.08%) |
Apr 20, 2022 | 1.480 | 1.490 | 1.440 | 1.440 | 2,879,924 | -0.03(-2.04%) |
Apr 19, 2022 | 1.420 | 1.480 | 1.410 | 1.470 | 4,079,317 | +0.04(+2.80%) |
Apr 18, 2022 | 1.430 | 1.440 | 1.390 | 1.430 | 2,722,906 | +0.00(+0.00%) |
Apr 14, 2022 | 1.430 | 0 | +0.01(+0.70%) | |||
Apr 13, 2022 | 1.410 | 1.450 | 1.400 | 1.420 | 3,014,734 | +0.02(+1.43%) |
Apr 12, 2022 | 1.390 | 1.430 | 1.380 | 1.400 | 2,459,482 | +0.01(+0.72%) |
Apr 11, 2022 | 1.380 | 1.400 | 1.350 | 1.390 | 2,140,791 | +0.00(+0.00%) |
Apr 08, 2022 | 1.380 | 1.400 | 1.360 | 1.390 | 2,334,598 | +0.01(+0.72%) |
Apr 07, 2022 | 1.400 | 1.410 | 1.350 | 1.380 | 2,798,723 | -0.01(-0.72%) |
Apr 06, 2022 | 1.420 | 1.420 | 1.360 | 1.390 | 3,946,757 | -0.03(-2.11%) |
Apr 05, 2022 | 1.450 | 1.470 | 1.400 | 1.420 | 3,709,311 | -0.05(-3.40%) |
Apr 04, 2022 | 1.430 | 1.470 | 1.420 | 1.470 | 3,757,092 | +0.04(+2.80%) |
Apr 01, 2022 | 1.440 | 1.460 | 1.400 | 1.430 | 4,095,954 | -0.01(-0.69%) |
Mar 31, 2022 | 1.480 | 1.480 | 1.420 | 1.440 | 5,104,474 | -0.02(-1.37%) |
Mar 30, 2022 | 1.500 | 1.500 | 1.460 | 1.460 | 3,076,502 | -0.04(-2.67%) |
Mar 29, 2022 | 1.450 | 1.520 | 1.450 | 1.500 | 4,216,077 | +0.06(+4.17%) |
Mar 28, 2022 | 1.480 | 1.480 | 1.420 | 1.440 | 4,265,222 | -0.06(-4.00%) |
Mar 25, 2022 | 1.500 | 1.500 | 1.470 | 1.500 | 2,040,930 | +0.00(+0.00%) |
Mar 24, 2022 | 1.470 | 1.500 | 1.440 | 1.500 | 3,586,478 | +0.02(+1.35%) |
Mar 23, 2022 | 1.530 | 1.530 | 1.470 | 1.480 | 5,876,287 | -0.04(-2.63%) |
Mar 22, 2022 | 1.530 | 1.540 | 1.520 | 1.520 | 4,494,290 | -0.01(-0.65%) |
Mar 21, 2022 | 1.500 | 1.540 | 1.490 | 1.530 | 4,381,945 | +0.05(+3.38%) |
Mar 18, 2022 | 1.450 | 1.490 | 1.440 | 1.480 | 6,475,536 | +0.02(+1.37%) |
Mar 17, 2022 | 1.460 | 1.470 | 1.430 | 1.460 | 4,437,897 | +0.01(+0.69%) |
Mar 16, 2022 | 1.370 | 1.470 | 1.360 | 1.450 | 10,007,242 | +0.10(+7.41%) |
Mar 15, 2022 | 1.330 | 1.360 | 1.300 | 1.350 | 3,619,259 | +0.02(+1.50%) |
Mar 14, 2022 | 1.380 | 1.390 | 1.310 | 1.330 | 7,048,104 | -0.01(-0.75%) |
Mar 11, 2022 | 1.310 | 1.370 | 1.300 | 1.340 | 5,696,826 | +0.04(+3.08%) |
Mar 10, 2022 | 1.310 | 1.310 | 1.260 | 1.300 | 4,883,693 | -0.01(-0.76%) |
Mar 09, 2022 | 1.410 | 1.410 | 1.290 | 1.310 | 10,866,995 | -0.02(-1.50%) |
Mar 08, 2022 | 1.170 | 1.350 | 1.160 | 1.330 | 18,111,538 | +0.17(+14.66%) |
Mar 07, 2022 | 1.340 | 1.340 | 1.160 | 1.160 | 24,470,310 | -0.22(-15.94%) |
Mar 04, 2022 | 1.430 | 1.450 | 1.350 | 1.380 | 10,420,565 | -0.08(-5.48%) |
Mar 03, 2022 | 1.500 | 1.510 | 1.440 | 1.460 | 5,951,962 | -0.03(-2.01%) |
Mar 02, 2022 | 1.500 | 1.520 | 1.470 | 1.490 | 5,361,009 | +0.01(+0.68%) |