Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.160 | 1.260 | 1.120 | 1.170 | 339,512 | +0.03(+2.63%) |
May 27, 2022 | 1.180 | 1.270 | 1.130 | 1.140 | 232,928 | +0.01(+0.88%) |
May 26, 2022 | 1.120 | 1.160 | 1.090 | 1.130 | 152,881 | -0.02(-1.74%) |
May 25, 2022 | 1.040 | 1.170 | 1.040 | 1.150 | 106,274 | +0.09(+8.49%) |
May 24, 2022 | 1.120 | 1.150 | 1.030 | 1.060 | 153,904 | -0.08(-7.02%) |
May 23, 2022 | 1.000 | 1.180 | 1.000 | 1.140 | 316,183 | +0.14(+14.00%) |
May 20, 2022 | 1.220 | 1.280 | 1.000 | 1.000 | 516,276 | -0.23(-18.70%) |
May 19, 2022 | 1.230 | 1.320 | 1.190 | 1.230 | 185,073 | -0.04(-3.15%) |
May 18, 2022 | 1.310 | 1.330 | 1.240 | 1.270 | 109,011 | -0.04(-3.05%) |
May 17, 2022 | 1.380 | 1.390 | 1.290 | 1.310 | 158,584 | +0.00(+0.00%) |
May 16, 2022 | 1.310 | 1.365 | 1.310 | 1.310 | 93,300 | -0.03(-2.24%) |
May 13, 2022 | 1.310 | 1.440 | 1.310 | 1.340 | 269,898 | +0.05(+3.88%) |
May 12, 2022 | 1.400 | 1.415 | 1.250 | 1.290 | 276,475 | -0.12(-8.51%) |
May 11, 2022 | 1.500 | 1.550 | 1.410 | 1.410 | 363,065 | -0.12(-7.84%) |
May 10, 2022 | 1.520 | 1.700 | 1.510 | 1.530 | 266,647 | -0.04(-2.55%) |
May 09, 2022 | 1.800 | 1.811 | 1.570 | 1.570 | 216,034 | -0.26(-14.21%) |
May 06, 2022 | 1.820 | 1.860 | 1.800 | 1.830 | 77,398 | -0.12(-6.15%) |
May 05, 2022 | 2.170 | 2.250 | 1.870 | 1.950 | 314,258 | -0.25(-11.36%) |
May 04, 2022 | 1.980 | 2.200 | 1.860 | 2.200 | 325,424 | +0.15(+7.32%) |
May 03, 2022 | 1.660 | 2.090 | 1.660 | 2.050 | 622,513 | +0.40(+24.24%) |
May 02, 2022 | 1.580 | 1.700 | 1.554 | 1.650 | 167,639 | +0.10(+6.45%) |
Apr 29, 2022 | 1.540 | 1.700 | 1.460 | 1.550 | 195,689 | -0.03(-1.90%) |
Apr 28, 2022 | 1.520 | 1.600 | 1.450 | 1.580 | 121,435 | +0.05(+3.27%) |
Apr 27, 2022 | 1.570 | 1.620 | 1.500 | 1.530 | 80,964 | -0.03(-1.92%) |
Apr 26, 2022 | 1.500 | 1.690 | 1.450 | 1.560 | 361,261 | +0.00(+0.00%) |
Apr 25, 2022 | 1.560 | 1.590 | 1.500 | 1.560 | 136,047 | +0.01(+0.65%) |
Apr 22, 2022 | 1.630 | 1.680 | 1.520 | 1.550 | 187,441 | -0.07(-4.32%) |
Apr 21, 2022 | 1.770 | 1.830 | 1.580 | 1.620 | 146,354 | -0.13(-7.43%) |
Apr 20, 2022 | 1.730 | 1.800 | 1.670 | 1.750 | 101,674 | +0.03(+1.74%) |
Apr 19, 2022 | 1.680 | 1.750 | 1.620 | 1.720 | 134,123 | +0.06(+3.61%) |
Apr 18, 2022 | 1.640 | 1.680 | 1.560 | 1.660 | 190,468 | +0.06(+3.75%) |
Apr 14, 2022 | 1.710 | 1.720 | 1.600 | 1.600 | 165,653 | -0.09(-5.33%) |
Apr 13, 2022 | 1.600 | 1.710 | 1.560 | 1.690 | 208,714 | +0.07(+4.32%) |
Apr 12, 2022 | 1.770 | 1.836 | 1.600 | 1.620 | 354,694 | -0.13(-7.43%) |
Apr 11, 2022 | 1.840 | 1.880 | 1.750 | 1.750 | 146,241 | -0.09(-4.89%) |
Apr 08, 2022 | 1.760 | 1.861 | 1.650 | 1.840 | 275,350 | -0.01(-0.54%) |
Apr 07, 2022 | 1.820 | 1.980 | 1.710 | 1.850 | 521,610 | -0.01(-0.54%) |
Apr 06, 2022 | 1.850 | 1.880 | 1.790 | 1.860 | 225,953 | -0.02(-1.06%) |
Apr 05, 2022 | 2.020 | 2.020 | 1.800 | 1.880 | 246,222 | -0.13(-6.47%) |
Apr 04, 2022 | 2.030 | 2.098 | 1.980 | 2.010 | 308,275 | -0.05(-2.43%) |
Apr 01, 2022 | 2.160 | 2.330 | 2.010 | 2.060 | 479,332 | -0.18(-8.04%) |
Mar 31, 2022 | 2.300 | 2.400 | 2.140 | 2.240 | 269,763 | -0.09(-3.86%) |
Mar 30, 2022 | 2.410 | 2.526 | 2.320 | 2.330 | 244,733 | -0.13(-5.28%) |
Mar 29, 2022 | 2.400 | 2.470 | 2.256 | 2.460 | 379,245 | +0.07(+2.93%) |
Mar 28, 2022 | 2.520 | 2.680 | 2.310 | 2.390 | 623,876 | -0.07(-2.85%) |
Mar 25, 2022 | 2.660 | 2.660 | 2.340 | 2.460 | 358,918 | -0.12(-4.65%) |
Mar 24, 2022 | 2.370 | 2.620 | 2.320 | 2.580 | 655,859 | +0.25(+10.73%) |
Mar 23, 2022 | 2.510 | 2.510 | 2.280 | 2.330 | 477,433 | -0.08(-3.32%) |
Mar 22, 2022 | 2.250 | 2.540 | 2.200 | 2.410 | 756,360 | +0.26(+12.09%) |
Mar 21, 2022 | 1.960 | 2.340 | 1.910 | 2.150 | 899,141 | +0.29(+15.59%) |
Mar 18, 2022 | 1.700 | 2.220 | 1.700 | 1.860 | 954,504 | +0.10(+5.68%) |
Mar 17, 2022 | 1.620 | 1.790 | 1.610 | 1.760 | 324,177 | +0.09(+5.39%) |
Mar 16, 2022 | 1.650 | 1.750 | 1.620 | 1.670 | 480,904 | +0.11(+7.05%) |
Mar 15, 2022 | 1.550 | 1.720 | 1.520 | 1.560 | 500,096 | +0.08(+5.41%) |
Mar 14, 2022 | 1.600 | 1.650 | 1.410 | 1.480 | 310,679 | -0.12(-7.50%) |
Mar 11, 2022 | 1.660 | 1.760 | 1.600 | 1.600 | 357,777 | -0.06(-3.61%) |
Mar 10, 2022 | 1.710 | 1.780 | 1.600 | 1.660 | 415,354 | -0.13(-7.26%) |
Mar 09, 2022 | 1.690 | 1.940 | 1.690 | 1.790 | 799,298 | +0.13(+7.83%) |
Mar 08, 2022 | 1.600 | 1.750 | 1.600 | 1.660 | 551,707 | +0.10(+6.41%) |
Mar 07, 2022 | 1.670 | 1.920 | 1.560 | 1.560 | 1,489,299 | +0.10(+6.85%) |
Mar 04, 2022 | 1.510 | 1.580 | 1.400 | 1.460 | 481,778 | -0.10(-6.41%) |
Mar 03, 2022 | 1.650 | 1.680 | 1.560 | 1.560 | 259,176 | -0.12(-7.14%) |
Mar 02, 2022 | 1.750 | 1.775 | 1.650 | 1.680 | 229,659 | -0.01(-0.59%) |