Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.516 | 1.555 | 1.492 | 1.545 | 9,032 | +0.06(+3.88%) |
May 27, 2022 | 1.478 | 1.487 | 1.478 | 1.487 | 2,418 | -0.03(-1.89%) |
May 26, 2022 | 1.478 | 1.526 | 1.468 | 1.516 | 4,004 | +0.04(+2.61%) |
May 25, 2022 | 1.478 | 1.487 | 1.468 | 1.478 | 736 | -0.01(-0.65%) |
May 24, 2022 | 1.449 | 1.497 | 1.449 | 1.487 | 2,817 | +0.00(+0.00%) |
May 23, 2022 | 1.468 | 1.487 | 1.449 | 1.487 | 3,176 | -0.02(-1.28%) |
May 20, 2022 | 1.478 | 1.526 | 1.478 | 1.507 | 28,340 | +0.02(+1.63%) |
May 19, 2022 | 1.410 | 1.492 | 1.400 | 1.482 | 10,045 | +0.07(+5.14%) |
May 18, 2022 | 1.485 | 1.485 | 1.410 | 1.410 | 5,118 | -0.02(-1.35%) |
May 17, 2022 | 1.468 | 1.487 | 1.429 | 1.429 | 3,623 | -0.04(-2.63%) |
May 16, 2022 | 1.362 | 1.468 | 1.323 | 1.468 | 36,238 | +0.12(+8.57%) |
May 13, 2022 | 1.265 | 1.362 | 1.264 | 1.352 | 11,111 | +0.11(+8.53%) |
May 12, 2022 | 1.275 | 1.313 | 1.231 | 1.246 | 5,709 | +0.03(+2.38%) |
May 11, 2022 | 1.323 | 1.371 | 1.217 | 1.217 | 28,134 | -0.11(-8.03%) |
May 10, 2022 | 1.313 | 1.391 | 1.313 | 1.323 | 8,388 | -0.07(-4.86%) |
May 09, 2022 | 1.352 | 1.395 | 1.333 | 1.391 | 25,166 | +0.03(+2.13%) |
May 06, 2022 | 1.333 | 1.391 | 1.324 | 1.362 | 3,407 | +0.00(+0.00%) |
May 05, 2022 | 1.347 | 1.400 | 1.313 | 1.362 | 11,851 | -0.03(-2.08%) |
May 04, 2022 | 1.371 | 1.410 | 1.299 | 1.391 | 13,573 | +0.06(+4.35%) |
May 03, 2022 | 1.313 | 1.359 | 1.279 | 1.333 | 4,267 | -0.04(-2.82%) |
May 02, 2022 | 1.275 | 1.371 | 1.265 | 1.371 | 1,883 | +0.10(+7.58%) |
Apr 29, 2022 | 1.294 | 1.333 | 1.275 | 1.275 | 2,809 | -0.01(-0.75%) |
Apr 28, 2022 | 1.294 | 1.342 | 1.284 | 1.284 | 4,852 | -0.02(-1.48%) |
Apr 27, 2022 | 1.270 | 1.320 | 1.226 | 1.304 | 8,336 | +0.03(+2.27%) |
Apr 26, 2022 | 1.304 | 1.313 | 1.255 | 1.275 | 4,413 | -0.06(-4.35%) |
Apr 25, 2022 | 1.381 | 1.410 | 1.294 | 1.333 | 11,949 | -0.10(-6.76%) |
Apr 22, 2022 | 1.439 | 1.458 | 1.381 | 1.429 | 8,073 | -0.04(-2.63%) |
Apr 21, 2022 | 1.507 | 1.507 | 1.429 | 1.468 | 1,624 | +0.03(+2.01%) |
Apr 20, 2022 | 1.454 | 1.507 | 1.439 | 1.439 | 6,619 | -0.02(-1.32%) |
Apr 19, 2022 | 1.516 | 1.516 | 1.439 | 1.458 | 2,282 | -0.05(-3.50%) |
Apr 18, 2022 | 1.458 | 1.516 | 1.439 | 1.511 | 37,328 | +0.00(+0.31%) |
Apr 14, 2022 | 1.487 | 1.545 | 1.439 | 1.506 | 51,250 | +0.05(+3.30%) |
Apr 13, 2022 | 1.478 | 1.497 | 1.458 | 1.458 | 17,638 | -0.04(-2.58%) |
Apr 12, 2022 | 1.468 | 1.594 | 1.458 | 1.497 | 104,508 | +0.02(+1.65%) |
Apr 11, 2022 | 1.545 | 1.545 | 1.429 | 1.473 | 21,544 | -0.09(-5.87%) |
Apr 08, 2022 | 1.555 | 1.651 | 1.487 | 1.564 | 37,045 | +0.03(+1.89%) |
Apr 07, 2022 | 1.458 | 1.593 | 1.458 | 1.535 | 10,692 | +0.08(+5.30%) |
Apr 06, 2022 | 1.545 | 1.603 | 1.449 | 1.458 | 20,272 | -0.09(-5.62%) |
Apr 05, 2022 | 1.564 | 1.589 | 1.519 | 1.545 | 18,787 | +0.00(+0.00%) |
Apr 04, 2022 | 1.439 | 1.661 | 1.439 | 1.545 | 66,245 | +0.17(+12.68%) |
Apr 01, 2022 | 1.468 | 1.516 | 1.371 | 1.371 | 27,098 | -0.10(-6.58%) |
Mar 31, 2022 | 1.468 | 1.516 | 1.439 | 1.468 | 6,174 | -0.05(-3.18%) |
Mar 30, 2022 | 1.516 | 1.545 | 1.420 | 1.516 | 19,994 | +0.02(+1.29%) |
Mar 29, 2022 | 1.497 | 1.574 | 1.488 | 1.497 | 20,027 | -0.03(-1.90%) |
Mar 28, 2022 | 1.574 | 1.600 | 1.526 | 1.526 | 33,060 | -0.06(-3.66%) |
Mar 25, 2022 | 1.642 | 1.642 | 1.521 | 1.584 | 79,797 | -0.07(-4.09%) |
Mar 24, 2022 | 1.449 | 1.816 | 1.449 | 1.651 | 507,568 | +0.13(+8.23%) |
Mar 23, 2022 | 1.564 | 1.584 | 1.410 | 1.526 | 50,250 | -0.05(-3.07%) |
Mar 22, 2022 | 1.333 | 1.690 | 1.333 | 1.574 | 204,774 | +0.24(+18.12%) |
Mar 21, 2022 | 1.420 | 1.458 | 1.333 | 1.333 | 20,353 | -0.10(-6.76%) |
Mar 18, 2022 | 1.410 | 1.429 | 1.342 | 1.429 | 23,228 | +0.00(+0.00%) |
Mar 17, 2022 | 1.313 | 1.429 | 1.246 | 1.429 | 135,565 | +0.12(+8.82%) |
Mar 16, 2022 | 1.226 | 1.333 | 1.226 | 1.313 | 50,329 | +0.14(+11.48%) |
Mar 15, 2022 | 1.197 | 1.246 | 1.159 | 1.178 | 10,685 | +0.00(+0.00%) |
Mar 14, 2022 | 1.226 | 1.284 | 1.178 | 1.178 | 33,505 | -0.05(-3.94%) |
Mar 11, 2022 | 1.304 | 1.313 | 1.217 | 1.226 | 7,014 | -0.04(-3.42%) |
Mar 10, 2022 | 1.265 | 1.270 | 1.265 | 1.270 | 1,620 | -0.04(-3.31%) |
Mar 09, 2022 | 1.217 | 1.333 | 1.207 | 1.313 | 11,325 | +0.09(+7.09%) |
Mar 08, 2022 | 1.236 | 1.236 | 1.204 | 1.226 | 14,346 | -0.02(-1.55%) |
Mar 07, 2022 | 1.313 | 1.313 | 1.207 | 1.246 | 10,281 | -0.07(-5.15%) |
Mar 04, 2022 | 1.313 | 1.341 | 1.313 | 1.313 | 7,101 | +0.00(+0.00%) |
Mar 03, 2022 | 1.308 | 1.328 | 1.308 | 1.313 | 1,440 | +0.01(+0.74%) |
Mar 02, 2022 | 1.313 | 1.370 | 1.236 | 1.304 | 57,006 | -0.08(-5.59%) |