Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.220 | 1.330 | 1.220 | 1.270 | 115,113 | +0.06(+4.96%) |
May 30, 2022 | 1.210 | 1.250 | 1.190 | 1.210 | 141,551 | +0.06(+5.22%) |
May 27, 2022 | 1.160 | 1.170 | 1.150 | 1.150 | 20,790 | +0.00(+0.00%) |
May 25, 2022 | 1.150 | 56 | -0.02(-1.71%) | |||
May 24, 2022 | 1.120 | 1.170 | 1.120 | 1.170 | 5,163 | +0.03(+2.63%) |
May 20, 2022 | 1.140 | 0 | -0.01(-0.87%) | |||
May 19, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 2,495 | -0.05(-4.17%) |
May 18, 2022 | 1.190 | 1.230 | 1.190 | 1.200 | 7,800 | +0.01(+0.84%) |
May 17, 2022 | 1.160 | 1.200 | 1.120 | 1.190 | 21,064 | +0.05(+4.39%) |
May 16, 2022 | 1.150 | 1.150 | 1.110 | 1.140 | 15,363 | -0.03(-2.56%) |
May 13, 2022 | 1.200 | 1.210 | 1.150 | 1.170 | 11,162 | +0.01(+0.86%) |
May 12, 2022 | 1.200 | 1.200 | 1.140 | 1.160 | 45,602 | -0.04(-3.33%) |
May 11, 2022 | 1.230 | 1.230 | 1.200 | 1.200 | 3,451 | -0.03(-2.44%) |
May 10, 2022 | 1.250 | 1.265 | 1.200 | 1.230 | 33,853 | +0.01(+0.82%) |
May 09, 2022 | 1.310 | 1.310 | 1.220 | 1.220 | 34,800 | -0.09(-6.87%) |
May 06, 2022 | 1.350 | 1.350 | 1.310 | 1.310 | 11,100 | -0.04(-2.96%) |
May 05, 2022 | 1.420 | 1.420 | 1.350 | 1.350 | 800 | +0.00(+0.00%) |
May 04, 2022 | 1.370 | 1.370 | 1.350 | 1.350 | 2,450 | -0.02(-1.46%) |
May 03, 2022 | 1.380 | 1.380 | 1.370 | 1.370 | 7,230 | -0.02(-1.44%) |
May 02, 2022 | 1.360 | 1.390 | 1.360 | 1.390 | 733 | -0.04(-2.80%) |
Apr 29, 2022 | 1.320 | 1.440 | 1.320 | 1.430 | 7,174 | +0.10(+7.52%) |
Apr 28, 2022 | 1.290 | 1.330 | 1.270 | 1.330 | 10,675 | +0.05(+3.91%) |
Apr 27, 2022 | 1.340 | 1.340 | 1.280 | 1.280 | 29,198 | -0.04(-3.03%) |
Apr 26, 2022 | 1.330 | 1.330 | 1.310 | 1.320 | 9,500 | -0.04(-2.94%) |
Apr 25, 2022 | 1.420 | 1.420 | 1.350 | 1.360 | 18,030 | -0.03(-2.16%) |
Apr 22, 2022 | 1.420 | 1.440 | 1.350 | 1.390 | 49,641 | -0.05(-3.47%) |
Apr 21, 2022 | 1.480 | 1.480 | 1.430 | 1.440 | 27,445 | -0.05(-3.36%) |
Apr 20, 2022 | 1.500 | 1.500 | 1.480 | 1.490 | 14,796 | +0.01(+0.68%) |
Apr 19, 2022 | 1.500 | 1.500 | 1.480 | 1.480 | 12,656 | +0.00(+0.00%) |
Apr 18, 2022 | 1.540 | 1.540 | 1.470 | 1.480 | 17,424 | -0.01(-0.67%) |
Apr 14, 2022 | 1.490 | 0 | -0.02(-1.32%) | |||
Apr 13, 2022 | 1.550 | 1.570 | 1.500 | 1.510 | 81,277 | +0.00(+0.00%) |
Apr 12, 2022 | 1.720 | 1.750 | 1.510 | 1.510 | 43,840 | -0.19(-11.18%) |
Apr 11, 2022 | 1.800 | 1.800 | 1.700 | 1.700 | 18,011 | -0.12(-6.59%) |
Apr 08, 2022 | 1.850 | 1.850 | 1.820 | 1.820 | 11,838 | -0.03(-1.62%) |
Apr 07, 2022 | 1.830 | 1.850 | 1.830 | 1.850 | 20,452 | +0.07(+3.93%) |
Apr 06, 2022 | 1.750 | 1.850 | 1.750 | 1.780 | 9,586 | -0.01(-0.56%) |
Apr 05, 2022 | 1.780 | 1.830 | 1.780 | 1.790 | 29,118 | +0.04(+2.29%) |
Apr 04, 2022 | 1.780 | 1.780 | 1.750 | 1.750 | 1,595 | -0.01(-0.57%) |
Apr 01, 2022 | 1.780 | 1.790 | 1.750 | 1.760 | 8,584 | -0.02(-1.12%) |
Mar 31, 2022 | 1.820 | 1.820 | 1.780 | 1.780 | 1,695 | -0.02(-1.11%) |
Mar 30, 2022 | 1.840 | 1.840 | 1.740 | 1.800 | 10,446 | -0.07(-3.74%) |
Mar 29, 2022 | 1.670 | 1.890 | 1.670 | 1.870 | 96,850 | +0.20(+11.98%) |
Mar 28, 2022 | 1.600 | 1.690 | 1.580 | 1.670 | 35,836 | +0.05(+3.09%) |
Mar 25, 2022 | 1.590 | 1.640 | 1.590 | 1.620 | 29,605 | +0.05(+3.18%) |
Mar 24, 2022 | 1.530 | 1.570 | 1.450 | 1.570 | 16,958 | +0.13(+9.03%) |
Mar 23, 2022 | 1.520 | 1.630 | 1.440 | 1.440 | 21,500 | -0.01(-0.69%) |
Mar 22, 2022 | 1.530 | 1.530 | 1.450 | 1.450 | 31,052 | -0.07(-4.61%) |
Mar 21, 2022 | 1.550 | 1.550 | 1.510 | 1.520 | 7,082 | -0.05(-3.18%) |
Mar 18, 2022 | 1.570 | 1.610 | 1.470 | 1.570 | 29,256 | +0.00(+0.00%) |
Mar 17, 2022 | 1.480 | 1.600 | 1.480 | 1.570 | 33,300 | +0.09(+6.08%) |
Mar 16, 2022 | 1.450 | 1.480 | 1.450 | 1.480 | 6,747 | +0.03(+2.07%) |
Mar 15, 2022 | 1.460 | 1.460 | 1.450 | 1.450 | 1,224 | -0.04(-2.68%) |
Mar 14, 2022 | 1.490 | 1.510 | 1.480 | 1.490 | 9,282 | -0.04(-2.61%) |
Mar 11, 2022 | 1.620 | 1.620 | 1.500 | 1.530 | 13,670 | -0.06(-3.77%) |
Mar 10, 2022 | 1.560 | 1.590 | 1.550 | 1.590 | 5,830 | -0.01(-0.63%) |
Mar 09, 2022 | 1.580 | 1.600 | 1.580 | 1.600 | 6,643 | +0.00(+0.00%) |
Mar 08, 2022 | 1.460 | 1.650 | 1.460 | 1.600 | 62,142 | +0.15(+10.34%) |
Mar 07, 2022 | 1.660 | 1.690 | 1.450 | 1.450 | 62,992 | -0.23(-13.69%) |
Mar 04, 2022 | 1.580 | 1.710 | 1.580 | 1.680 | 25,497 | +0.10(+6.33%) |
Mar 03, 2022 | 1.530 | 1.620 | 1.530 | 1.580 | 23,825 | +0.04(+2.60%) |
Mar 02, 2022 | 1.560 | 1.560 | 1.530 | 1.540 | 26,131 | -0.03(-1.91%) |