Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.740 | 1.860 | 1.730 | 1.810 | 423,411 | +0.04(+2.26%) |
May 27, 2022 | 1.730 | 1.775 | 1.690 | 1.770 | 203,871 | +0.10(+5.99%) |
May 26, 2022 | 1.650 | 1.770 | 1.610 | 1.670 | 506,830 | +0.00(+0.00%) |
May 25, 2022 | 1.650 | 1.705 | 1.635 | 1.670 | 176,805 | +0.00(+0.00%) |
May 24, 2022 | 1.730 | 1.765 | 1.650 | 1.670 | 209,455 | -0.05(-2.91%) |
May 23, 2022 | 1.750 | 1.751 | 1.620 | 1.720 | 477,195 | -0.02(-1.15%) |
May 20, 2022 | 1.760 | 1.800 | 1.640 | 1.740 | 432,150 | +0.07(+4.19%) |
May 19, 2022 | 1.720 | 1.780 | 1.600 | 1.670 | 376,228 | -0.01(-0.60%) |
May 18, 2022 | 1.650 | 1.720 | 1.640 | 1.680 | 253,712 | +0.03(+1.82%) |
May 17, 2022 | 1.590 | 1.700 | 1.560 | 1.650 | 500,838 | +0.09(+5.77%) |
May 16, 2022 | 1.560 | 1.600 | 1.530 | 1.560 | 242,396 | +0.08(+5.41%) |
May 13, 2022 | 1.390 | 1.490 | 1.380 | 1.480 | 136,023 | +0.12(+8.82%) |
May 12, 2022 | 1.300 | 1.430 | 1.300 | 1.360 | 326,996 | +0.02(+1.49%) |
May 11, 2022 | 1.460 | 1.500 | 1.340 | 1.340 | 478,019 | -0.13(-8.84%) |
May 10, 2022 | 1.520 | 1.570 | 1.460 | 1.470 | 393,823 | +0.00(+0.00%) |
May 09, 2022 | 1.810 | 1.840 | 1.450 | 1.470 | 1,397,881 | -0.33(-18.33%) |
May 06, 2022 | 1.710 | 1.870 | 1.650 | 1.800 | 842,794 | +0.03(+1.69%) |
May 05, 2022 | 1.550 | 1.901 | 1.490 | 1.770 | 1,422,396 | +0.17(+10.62%) |
May 04, 2022 | 1.440 | 1.600 | 1.410 | 1.600 | 1,268,297 | +0.15(+10.34%) |
May 03, 2022 | 1.520 | 1.520 | 1.430 | 1.450 | 318,738 | -0.07(-4.61%) |
May 02, 2022 | 1.520 | 1.530 | 1.470 | 1.520 | 205,510 | +0.02(+1.33%) |
Apr 29, 2022 | 1.500 | 1.520 | 1.480 | 1.500 | 290,462 | +0.01(+0.67%) |
Apr 28, 2022 | 1.520 | 1.530 | 1.470 | 1.490 | 211,075 | -0.06(-3.87%) |
Apr 27, 2022 | 1.470 | 1.570 | 1.470 | 1.550 | 326,171 | +0.05(+3.33%) |
Apr 26, 2022 | 1.650 | 1.680 | 1.480 | 1.500 | 1,498,369 | -0.08(-5.06%) |
Apr 25, 2022 | 1.460 | 1.600 | 1.430 | 1.580 | 605,715 | +0.17(+12.06%) |
Apr 22, 2022 | 1.390 | 1.420 | 1.370 | 1.410 | 228,601 | +0.00(+0.00%) |
Apr 21, 2022 | 1.360 | 1.420 | 1.340 | 1.410 | 298,331 | +0.05(+3.68%) |
Apr 20, 2022 | 1.400 | 1.400 | 1.350 | 1.360 | 153,157 | -0.02(-1.45%) |
Apr 19, 2022 | 1.320 | 1.380 | 1.310 | 1.380 | 287,650 | +0.04(+2.99%) |
Apr 18, 2022 | 1.350 | 1.360 | 1.270 | 1.340 | 367,598 | -0.02(-1.47%) |
Apr 14, 2022 | 1.400 | 1.400 | 1.350 | 1.360 | 205,918 | -0.04(-2.86%) |
Apr 13, 2022 | 1.420 | 1.437 | 1.380 | 1.400 | 296,804 | -0.01(-0.71%) |
Apr 12, 2022 | 1.420 | 1.460 | 1.400 | 1.410 | 297,517 | -0.02(-1.40%) |
Apr 11, 2022 | 1.430 | 1.450 | 1.370 | 1.430 | 252,563 | -0.01(-0.69%) |
Apr 08, 2022 | 1.440 | 1.470 | 1.420 | 1.440 | 179,301 | -0.03(-2.04%) |
Apr 07, 2022 | 1.500 | 1.530 | 1.450 | 1.470 | 355,566 | -0.09(-5.77%) |
Apr 06, 2022 | 1.530 | 1.580 | 1.470 | 1.560 | 743,255 | -0.01(-0.64%) |
Apr 05, 2022 | 1.540 | 1.620 | 1.530 | 1.570 | 661,750 | +0.04(+2.61%) |
Apr 04, 2022 | 1.530 | 1.540 | 1.500 | 1.530 | 323,264 | +0.01(+0.66%) |
Apr 01, 2022 | 1.500 | 1.540 | 1.500 | 1.520 | 343,920 | +0.01(+0.66%) |
Mar 31, 2022 | 1.500 | 1.540 | 1.487 | 1.510 | 635,625 | +0.01(+0.67%) |
Mar 30, 2022 | 1.430 | 1.530 | 1.420 | 1.500 | 325,873 | +0.01(+0.67%) |
Mar 29, 2022 | 1.390 | 1.490 | 1.350 | 1.490 | 476,662 | +0.07(+4.93%) |
Mar 28, 2022 | 1.470 | 1.470 | 1.280 | 1.420 | 2,249,513 | +0.08(+5.97%) |
Mar 25, 2022 | 1.390 | 1.390 | 1.330 | 1.340 | 325,092 | -0.07(-4.96%) |
Mar 24, 2022 | 1.290 | 1.410 | 1.290 | 1.410 | 412,559 | +0.13(+10.16%) |
Mar 23, 2022 | 1.280 | 1.310 | 1.255 | 1.280 | 359,792 | -0.04(-3.03%) |
Mar 22, 2022 | 1.210 | 1.320 | 1.200 | 1.320 | 625,146 | +0.11(+9.09%) |
Mar 21, 2022 | 1.220 | 1.240 | 1.170 | 1.210 | 671,225 | -0.03(-2.42%) |
Mar 18, 2022 | 1.170 | 1.250 | 1.165 | 1.240 | 827,766 | +0.08(+6.90%) |
Mar 17, 2022 | 1.130 | 1.160 | 1.110 | 1.160 | 507,216 | +0.04(+3.57%) |
Mar 16, 2022 | 1.140 | 1.160 | 1.080 | 1.120 | 610,973 | +0.00(+0.00%) |
Mar 15, 2022 | 1.120 | 1.130 | 1.090 | 1.120 | 292,511 | +0.00(+0.00%) |
Mar 14, 2022 | 1.140 | 1.170 | 1.090 | 1.120 | 597,693 | -0.01(-0.88%) |
Mar 11, 2022 | 1.170 | 1.190 | 1.120 | 1.130 | 335,118 | -0.04(-3.42%) |
Mar 10, 2022 | 1.210 | 1.215 | 1.160 | 1.170 | 413,500 | -0.04(-3.31%) |
Mar 09, 2022 | 1.190 | 1.210 | 1.160 | 1.210 | 367,598 | +0.10(+9.01%) |
Mar 08, 2022 | 1.130 | 1.150 | 1.090 | 1.110 | 718,401 | +0.01(+0.91%) |
Mar 07, 2022 | 1.210 | 1.219 | 1.080 | 1.100 | 837,300 | -0.13(-10.57%) |
Mar 04, 2022 | 1.260 | 1.310 | 1.220 | 1.230 | 513,168 | -0.12(-8.89%) |
Mar 03, 2022 | 1.370 | 1.370 | 1.300 | 1.350 | 426,159 | +0.01(+0.75%) |
Mar 02, 2022 | 1.360 | 1.370 | 1.320 | 1.340 | 414,787 | +0.01(+0.75%) |