Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.030 | 1.070 | 0.9900 | 0.9940 | 348,042 | -0.04(-3.50%) |
May 27, 2022 | 1.000 | 1.040 | 0.9720 | 1.030 | 482,176 | +0.05(+5.10%) |
May 26, 2022 | 1.040 | 1.040 | 0.9600 | 0.9800 | 801,593 | -0.01(-1.01%) |
May 25, 2022 | 1.010 | 1.060 | 0.9576 | 0.9900 | 277,016 | -0.01(-1.00%) |
May 24, 2022 | 1.050 | 1.060 | 1.000 | 1.000 | 483,714 | -0.04(-3.85%) |
May 23, 2022 | 1.080 | 1.110 | 1.040 | 1.040 | 494,412 | -0.01(-0.95%) |
May 20, 2022 | 1.130 | 1.165 | 1.040 | 1.050 | 507,313 | -0.07(-6.25%) |
May 19, 2022 | 1.160 | 1.220 | 1.120 | 1.120 | 170,207 | -0.05(-4.27%) |
May 18, 2022 | 1.200 | 1.223 | 1.140 | 1.170 | 251,625 | -0.04(-3.31%) |
May 17, 2022 | 1.290 | 1.340 | 1.190 | 1.210 | 270,030 | -0.04(-3.20%) |
May 16, 2022 | 1.230 | 1.320 | 1.220 | 1.250 | 190,633 | +0.02(+1.63%) |
May 13, 2022 | 1.070 | 1.250 | 1.070 | 1.230 | 570,177 | +0.16(+14.95%) |
May 12, 2022 | 1.000 | 1.100 | 0.9700 | 1.070 | 712,287 | +0.07(+7.00%) |
May 11, 2022 | 1.150 | 1.150 | 1.000 | 1.000 | 409,619 | -0.13(-11.50%) |
May 10, 2022 | 1.110 | 1.150 | 1.010 | 1.130 | 660,841 | +0.10(+9.71%) |
May 09, 2022 | 1.180 | 1.180 | 1.020 | 1.030 | 623,436 | -0.18(-14.88%) |
May 06, 2022 | 1.250 | 1.268 | 1.170 | 1.210 | 313,070 | -0.06(-4.72%) |
May 05, 2022 | 1.390 | 1.400 | 1.265 | 1.270 | 311,195 | -0.15(-10.56%) |
May 04, 2022 | 1.390 | 1.450 | 1.253 | 1.420 | 494,618 | +0.05(+3.65%) |
May 03, 2022 | 1.410 | 1.466 | 1.360 | 1.370 | 310,881 | -0.04(-2.84%) |
May 02, 2022 | 1.400 | 1.470 | 1.380 | 1.410 | 290,003 | +0.01(+0.71%) |
Apr 29, 2022 | 1.400 | 1.480 | 1.380 | 1.400 | 456,103 | +0.01(+0.72%) |
Apr 28, 2022 | 1.610 | 1.630 | 1.320 | 1.390 | 984,030 | -0.18(-11.46%) |
Apr 27, 2022 | 1.730 | 1.732 | 1.540 | 1.570 | 587,693 | -0.12(-7.10%) |
Apr 26, 2022 | 1.920 | 1.935 | 1.695 | 1.690 | 501,439 | -0.22(-11.52%) |
Apr 25, 2022 | 1.990 | 2.034 | 1.890 | 1.910 | 519,264 | -0.09(-4.50%) |
Apr 22, 2022 | 2.020 | 2.080 | 1.950 | 2.000 | 222,276 | -0.05(-2.44%) |
Apr 21, 2022 | 2.150 | 2.170 | 2.010 | 2.050 | 139,945 | -0.08(-3.76%) |
Apr 20, 2022 | 2.120 | 2.170 | 2.010 | 2.130 | 96,816 | +0.04(+1.91%) |
Apr 19, 2022 | 1.920 | 2.120 | 1.920 | 2.090 | 268,706 | +0.18(+9.42%) |
Apr 18, 2022 | 2.060 | 2.140 | 1.910 | 1.910 | 512,801 | -0.18(-8.61%) |
Apr 14, 2022 | 2.240 | 2.240 | 2.060 | 2.090 | 365,256 | -0.13(-5.86%) |
Apr 13, 2022 | 2.160 | 2.390 | 2.070 | 2.220 | 551,679 | +0.06(+2.78%) |
Apr 12, 2022 | 2.120 | 2.260 | 2.040 | 2.160 | 905,416 | +0.00(+0.00%) |
Apr 11, 2022 | 2.290 | 2.290 | 2.128 | 2.160 | 210,215 | -0.13(-5.68%) |
Apr 08, 2022 | 2.380 | 2.430 | 2.270 | 2.290 | 404,773 | -0.12(-4.98%) |
Apr 07, 2022 | 2.490 | 2.514 | 2.390 | 2.410 | 151,860 | -0.07(-2.82%) |
Apr 06, 2022 | 2.500 | 2.505 | 2.400 | 2.480 | 190,106 | -0.02(-0.80%) |
Apr 05, 2022 | 2.450 | 2.640 | 2.440 | 2.500 | 248,726 | +0.03(+1.21%) |
Apr 04, 2022 | 2.570 | 2.660 | 2.435 | 2.470 | 539,748 | -0.10(-3.89%) |
Apr 01, 2022 | 2.680 | 2.680 | 2.560 | 2.570 | 196,741 | -0.04(-1.53%) |
Mar 31, 2022 | 2.670 | 2.680 | 2.610 | 2.610 | 194,030 | -0.07(-2.61%) |
Mar 30, 2022 | 2.720 | 2.780 | 2.630 | 2.680 | 184,208 | -0.02(-0.74%) |
Mar 29, 2022 | 2.630 | 2.780 | 2.630 | 2.700 | 153,294 | +0.07(+2.66%) |
Mar 28, 2022 | 2.780 | 2.805 | 2.590 | 2.630 | 287,185 | -0.15(-5.40%) |
Mar 25, 2022 | 2.850 | 2.890 | 2.760 | 2.780 | 145,420 | -0.13(-4.47%) |
Mar 24, 2022 | 2.880 | 2.940 | 2.810 | 2.910 | 130,245 | +0.05(+1.75%) |
Mar 23, 2022 | 2.840 | 2.925 | 2.785 | 2.860 | 159,086 | +0.00(+0.00%) |
Mar 22, 2022 | 2.770 | 2.880 | 2.711 | 2.860 | 177,096 | +0.11(+4.00%) |
Mar 21, 2022 | 2.790 | 2.815 | 2.660 | 2.750 | 263,695 | +0.01(+0.36%) |
Mar 18, 2022 | 2.820 | 2.890 | 2.720 | 2.740 | 388,457 | -0.14(-4.86%) |
Mar 17, 2022 | 2.830 | 2.950 | 2.710 | 2.880 | 2,131,769 | +0.27(+10.34%) |
Mar 16, 2022 | 2.540 | 2.642 | 2.500 | 2.610 | 144,995 | +0.09(+3.57%) |
Mar 15, 2022 | 2.380 | 2.550 | 2.380 | 2.520 | 241,236 | +0.17(+7.23%) |
Mar 14, 2022 | 2.550 | 2.560 | 2.330 | 2.350 | 254,496 | -0.22(-8.56%) |
Mar 11, 2022 | 2.540 | 2.680 | 2.540 | 2.570 | 191,525 | +0.02(+0.78%) |
Mar 10, 2022 | 2.730 | 2.740 | 2.500 | 2.550 | 408,349 | -0.25(-8.93%) |
Mar 09, 2022 | 2.670 | 2.935 | 2.620 | 2.800 | 396,977 | -0.02(-0.71%) |
Mar 08, 2022 | 2.920 | 2.940 | 2.750 | 2.820 | 379,772 | -0.12(-4.08%) |
Mar 07, 2022 | 2.900 | 2.990 | 2.849 | 2.940 | 233,749 | +0.04(+1.38%) |
Mar 04, 2022 | 3.010 | 3.033 | 2.860 | 2.900 | 379,843 | -0.14(-4.61%) |
Mar 03, 2022 | 3.050 | 3.190 | 2.950 | 3.040 | 395,101 | +0.14(+4.83%) |
Mar 02, 2022 | 2.950 | 2.980 | 2.850 | 2.900 | 242,630 | +0.02(+0.69%) |