Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.450 | 1.450 | 1.380 | 1.390 | 128,659 | -0.06(-4.14%) |
May 30, 2022 | 1.420 | 1.450 | 1.390 | 1.450 | 74,585 | +0.01(+0.69%) |
May 27, 2022 | 1.410 | 1.450 | 1.400 | 1.440 | 43,107 | +0.02(+1.41%) |
May 26, 2022 | 1.350 | 1.420 | 1.340 | 1.420 | 63,195 | +0.03(+2.16%) |
May 25, 2022 | 1.340 | 1.420 | 1.340 | 1.390 | 201,554 | +0.02(+1.46%) |
May 24, 2022 | 1.390 | 1.400 | 1.340 | 1.370 | 89,984 | -0.05(-3.52%) |
May 20, 2022 | 1.420 | 0 | +0.01(+0.71%) | |||
May 19, 2022 | 1.370 | 1.430 | 1.350 | 1.410 | 97,691 | +0.08(+6.02%) |
May 18, 2022 | 1.460 | 1.460 | 1.300 | 1.330 | 170,331 | -0.10(-6.99%) |
May 17, 2022 | 1.380 | 1.470 | 1.350 | 1.430 | 201,442 | +0.14(+10.85%) |
May 16, 2022 | 1.400 | 1.410 | 1.280 | 1.290 | 135,956 | -0.08(-5.84%) |
May 13, 2022 | 1.250 | 1.370 | 1.230 | 1.370 | 291,600 | +0.15(+12.30%) |
May 12, 2022 | 1.220 | 1.250 | 1.200 | 1.220 | 149,034 | -0.01(-0.81%) |
May 11, 2022 | 1.250 | 1.280 | 1.230 | 1.230 | 121,106 | -0.01(-0.81%) |
May 10, 2022 | 1.300 | 1.360 | 1.220 | 1.240 | 147,543 | -0.04(-3.13%) |
May 09, 2022 | 1.330 | 1.340 | 1.220 | 1.280 | 381,156 | -0.07(-5.19%) |
May 06, 2022 | 1.350 | 1.370 | 1.330 | 1.350 | 199,709 | -0.05(-3.57%) |
May 05, 2022 | 1.450 | 1.470 | 1.360 | 1.400 | 245,708 | -0.08(-5.41%) |
May 04, 2022 | 1.500 | 1.500 | 1.420 | 1.480 | 159,329 | +0.02(+1.37%) |
May 03, 2022 | 1.400 | 1.510 | 1.400 | 1.460 | 135,134 | +0.06(+4.29%) |
May 02, 2022 | 1.450 | 1.465 | 1.400 | 1.400 | 164,530 | -0.09(-6.04%) |
Apr 29, 2022 | 1.470 | 1.500 | 1.450 | 1.490 | 99,777 | +0.02(+1.36%) |
Apr 28, 2022 | 1.460 | 1.470 | 1.400 | 1.470 | 159,864 | +0.03(+2.08%) |
Apr 27, 2022 | 1.500 | 1.510 | 1.400 | 1.440 | 219,303 | -0.05(-3.36%) |
Apr 26, 2022 | 1.560 | 1.570 | 1.450 | 1.490 | 185,615 | -0.10(-6.29%) |
Apr 25, 2022 | 1.560 | 1.590 | 1.500 | 1.590 | 235,104 | -0.01(-0.63%) |
Apr 22, 2022 | 1.640 | 1.640 | 1.530 | 1.600 | 191,514 | -0.05(-3.03%) |
Apr 21, 2022 | 1.680 | 1.710 | 1.620 | 1.650 | 237,627 | -0.03(-1.79%) |
Apr 20, 2022 | 1.640 | 1.690 | 1.630 | 1.680 | 101,716 | +0.04(+2.44%) |
Apr 19, 2022 | 1.690 | 1.690 | 1.630 | 1.640 | 71,464 | -0.04(-2.38%) |
Apr 18, 2022 | 1.690 | 1.690 | 1.620 | 1.680 | 76,149 | +0.01(+0.60%) |
Apr 14, 2022 | 1.670 | 0 | -0.02(-1.18%) | |||
Apr 13, 2022 | 1.670 | 1.720 | 1.670 | 1.690 | 81,178 | +0.03(+1.81%) |
Apr 12, 2022 | 1.650 | 1.730 | 1.650 | 1.660 | 299,929 | +0.01(+0.61%) |
Apr 11, 2022 | 1.640 | 1.670 | 1.600 | 1.650 | 122,691 | +0.01(+0.61%) |
Apr 08, 2022 | 1.680 | 1.680 | 1.620 | 1.640 | 189,759 | -0.01(-0.61%) |
Apr 07, 2022 | 1.680 | 1.690 | 1.630 | 1.650 | 132,121 | -0.01(-0.60%) |
Apr 06, 2022 | 1.620 | 1.710 | 1.580 | 1.660 | 270,622 | +0.04(+2.47%) |
Apr 05, 2022 | 1.670 | 1.690 | 1.550 | 1.620 | 505,687 | -0.05(-2.99%) |
Apr 04, 2022 | 1.560 | 1.730 | 1.550 | 1.670 | 567,148 | +0.15(+9.87%) |
Apr 01, 2022 | 1.520 | 1.560 | 1.510 | 1.520 | 339,367 | -0.02(-1.30%) |
Mar 31, 2022 | 1.320 | 1.540 | 1.320 | 1.540 | 1,000,282 | +0.20(+14.93%) |
Mar 30, 2022 | 1.320 | 1.360 | 1.280 | 1.340 | 222,293 | +0.06(+4.69%) |
Mar 29, 2022 | 1.330 | 1.330 | 1.280 | 1.280 | 149,716 | -0.01(-0.78%) |
Mar 28, 2022 | 1.330 | 1.350 | 1.280 | 1.290 | 115,516 | -0.06(-4.44%) |
Mar 25, 2022 | 1.380 | 1.380 | 1.320 | 1.350 | 109,625 | -0.03(-2.17%) |
Mar 24, 2022 | 1.390 | 1.410 | 1.350 | 1.380 | 203,120 | -0.01(-0.72%) |
Mar 23, 2022 | 1.300 | 1.400 | 1.290 | 1.390 | 329,464 | +0.11(+8.59%) |
Mar 22, 2022 | 1.330 | 1.330 | 1.260 | 1.280 | 166,875 | -0.07(-5.19%) |
Mar 21, 2022 | 1.310 | 1.380 | 1.290 | 1.350 | 303,245 | +0.06(+4.65%) |
Mar 18, 2022 | 1.350 | 1.350 | 1.280 | 1.290 | 164,145 | -0.05(-3.73%) |
Mar 17, 2022 | 1.230 | 1.340 | 1.230 | 1.340 | 228,349 | +0.10(+8.06%) |
Mar 16, 2022 | 1.250 | 1.260 | 1.200 | 1.240 | 119,774 | +0.01(+0.81%) |
Mar 15, 2022 | 1.240 | 1.240 | 1.180 | 1.230 | 194,917 | +0.01(+0.82%) |
Mar 14, 2022 | 1.280 | 1.280 | 1.200 | 1.220 | 151,325 | -0.09(-6.87%) |
Mar 11, 2022 | 1.300 | 1.310 | 1.280 | 1.310 | 184,042 | +0.02(+1.55%) |
Mar 10, 2022 | 1.280 | 1.320 | 1.260 | 1.290 | 151,501 | +0.02(+1.57%) |
Mar 09, 2022 | 1.250 | 1.280 | 1.250 | 1.270 | 91,696 | +0.03(+2.42%) |
Mar 08, 2022 | 1.250 | 1.260 | 1.190 | 1.240 | 284,198 | +0.01(+0.81%) |
Mar 07, 2022 | 1.290 | 1.290 | 1.200 | 1.230 | 481,882 | -0.06(-4.65%) |
Mar 04, 2022 | 1.290 | 1.300 | 1.240 | 1.290 | 114,565 | +0.02(+1.57%) |
Mar 03, 2022 | 1.350 | 1.360 | 1.240 | 1.270 | 631,727 | -0.04(-3.05%) |
Mar 02, 2022 | 1.270 | 1.330 | 1.270 | 1.310 | 107,667 | +0.05(+3.97%) |