Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.340 | 1.420 | 1.340 | 1.400 | 64,132 | +0.06(+4.48%) |
May 27, 2022 | 1.390 | 1.390 | 1.300 | 1.340 | 91,646 | +0.01(+0.75%) |
May 26, 2022 | 1.440 | 1.450 | 1.310 | 1.330 | 129,097 | -0.06(-4.32%) |
May 25, 2022 | 1.370 | 1.430 | 1.352 | 1.390 | 98,981 | +0.00(+0.00%) |
May 24, 2022 | 1.430 | 1.450 | 1.360 | 1.390 | 108,019 | -0.04(-2.80%) |
May 23, 2022 | 1.460 | 1.500 | 1.421 | 1.430 | 62,319 | +0.03(+2.14%) |
May 20, 2022 | 1.500 | 1.540 | 1.365 | 1.400 | 65,187 | -0.06(-4.11%) |
May 19, 2022 | 1.350 | 1.550 | 1.350 | 1.460 | 74,154 | +0.11(+8.15%) |
May 18, 2022 | 1.380 | 1.380 | 1.310 | 1.350 | 46,266 | -0.02(-1.46%) |
May 17, 2022 | 1.400 | 1.450 | 1.330 | 1.370 | 188,074 | +0.02(+1.48%) |
May 16, 2022 | 1.370 | 1.380 | 1.318 | 1.350 | 42,131 | +0.00(+0.00%) |
May 13, 2022 | 1.150 | 1.350 | 1.150 | 1.350 | 261,715 | +0.18(+15.38%) |
May 12, 2022 | 1.200 | 1.236 | 1.100 | 1.170 | 185,469 | -0.09(-7.14%) |
May 11, 2022 | 1.300 | 1.400 | 1.260 | 1.260 | 158,888 | -0.03(-2.33%) |
May 10, 2022 | 1.410 | 1.500 | 1.270 | 1.290 | 298,138 | -0.16(-11.03%) |
May 09, 2022 | 1.590 | 1.625 | 1.380 | 1.450 | 360,533 | -0.23(-13.69%) |
May 06, 2022 | 1.600 | 1.690 | 1.590 | 1.680 | 174,867 | +0.03(+1.82%) |
May 05, 2022 | 1.800 | 1.820 | 1.610 | 1.650 | 145,742 | -0.10(-5.71%) |
May 04, 2022 | 1.650 | 1.750 | 1.650 | 1.750 | 119,211 | +0.10(+6.06%) |
May 03, 2022 | 1.630 | 1.720 | 1.620 | 1.650 | 167,633 | +0.01(+0.61%) |
May 02, 2022 | 1.640 | 1.690 | 1.550 | 1.640 | 153,360 | -0.05(-2.96%) |
Apr 29, 2022 | 1.820 | 1.830 | 1.600 | 1.690 | 350,771 | -0.14(-7.65%) |
Apr 28, 2022 | 1.690 | 1.900 | 1.690 | 1.830 | 172,663 | +0.14(+8.28%) |
Apr 27, 2022 | 1.710 | 1.736 | 1.630 | 1.690 | 115,158 | -0.02(-1.17%) |
Apr 26, 2022 | 1.760 | 1.820 | 1.690 | 1.710 | 144,794 | -0.05(-2.84%) |
Apr 25, 2022 | 1.760 | 1.880 | 1.695 | 1.760 | 133,564 | -0.05(-2.76%) |
Apr 22, 2022 | 1.860 | 1.930 | 1.800 | 1.810 | 204,405 | -0.06(-3.21%) |
Apr 21, 2022 | 1.960 | 1.960 | 1.850 | 1.870 | 147,946 | -0.08(-4.10%) |
Apr 20, 2022 | 1.910 | 1.960 | 1.880 | 1.950 | 127,874 | +0.04(+2.09%) |
Apr 19, 2022 | 1.930 | 1.950 | 1.860 | 1.910 | 298,393 | +0.01(+0.53%) |
Apr 18, 2022 | 1.890 | 1.960 | 1.870 | 1.900 | 201,887 | +0.01(+0.53%) |
Apr 14, 2022 | 1.920 | 1.920 | 1.750 | 1.890 | 407,303 | -0.02(-1.05%) |
Apr 13, 2022 | 1.860 | 1.920 | 1.800 | 1.910 | 261,393 | +0.05(+2.69%) |
Apr 12, 2022 | 1.880 | 1.910 | 1.860 | 1.860 | 135,468 | -0.03(-1.59%) |
Apr 11, 2022 | 1.860 | 1.910 | 1.860 | 1.890 | 163,903 | +0.02(+1.07%) |
Apr 08, 2022 | 1.930 | 1.960 | 1.855 | 1.870 | 145,313 | -0.05(-2.60%) |
Apr 07, 2022 | 1.850 | 1.950 | 1.850 | 1.920 | 61,127 | +0.07(+3.78%) |
Apr 06, 2022 | 1.980 | 1.980 | 1.845 | 1.850 | 171,885 | -0.07(-3.65%) |
Apr 05, 2022 | 1.980 | 2.030 | 1.910 | 1.920 | 166,844 | -0.09(-4.48%) |
Apr 04, 2022 | 1.990 | 2.025 | 1.950 | 2.010 | 64,763 | +0.02(+1.26%) |
Apr 01, 2022 | 1.950 | 2.005 | 1.940 | 1.985 | 164,409 | -0.02(-1.24%) |
Mar 31, 2022 | 1.950 | 2.030 | 1.950 | 2.010 | 89,684 | +0.08(+4.15%) |
Mar 30, 2022 | 2.090 | 2.100 | 1.930 | 1.930 | 377,129 | -0.12(-5.85%) |
Mar 29, 2022 | 2.010 | 2.070 | 2.000 | 2.050 | 159,317 | +0.03(+1.49%) |
Mar 28, 2022 | 2.130 | 2.130 | 2.000 | 2.020 | 49,789 | -0.08(-3.81%) |
Mar 25, 2022 | 2.170 | 2.170 | 2.100 | 2.100 | 62,287 | -0.03(-1.41%) |
Mar 24, 2022 | 2.180 | 2.200 | 2.125 | 2.130 | 102,465 | -0.05(-2.29%) |
Mar 23, 2022 | 2.120 | 2.180 | 2.089 | 2.180 | 79,975 | +0.03(+1.40%) |
Mar 22, 2022 | 2.070 | 2.185 | 2.010 | 2.150 | 227,687 | +0.10(+4.88%) |
Mar 21, 2022 | 2.130 | 2.150 | 2.030 | 2.050 | 70,020 | -0.03(-1.48%) |
Mar 18, 2022 | 2.140 | 2.140 | 2.040 | 2.081 | 95,168 | -0.07(-3.22%) |
Mar 17, 2022 | 2.070 | 2.154 | 2.050 | 2.150 | 116,907 | +0.14(+6.97%) |
Mar 16, 2022 | 2.030 | 2.060 | 1.990 | 2.010 | 111,706 | -0.02(-0.99%) |
Mar 15, 2022 | 2.020 | 2.070 | 1.985 | 2.030 | 90,204 | +0.01(+0.50%) |
Mar 14, 2022 | 2.200 | 2.200 | 2.020 | 2.020 | 102,924 | -0.18(-8.18%) |
Mar 11, 2022 | 2.010 | 2.230 | 2.010 | 2.200 | 127,117 | +0.09(+4.27%) |
Mar 10, 2022 | 2.130 | 2.220 | 2.100 | 2.110 | 284,249 | +0.11(+5.50%) |
Mar 09, 2022 | 2.200 | 2.200 | 1.980 | 2.000 | 125,466 | -0.10(-4.76%) |
Mar 08, 2022 | 2.050 | 2.200 | 2.040 | 2.100 | 183,353 | +0.10(+5.00%) |
Mar 07, 2022 | 2.040 | 2.080 | 1.930 | 2.000 | 430,968 | +0.03(+1.52%) |
Mar 04, 2022 | 1.880 | 2.040 | 1.800 | 1.970 | 126,289 | +0.15(+8.24%) |
Mar 03, 2022 | 1.900 | 1.940 | 1.790 | 1.820 | 217,924 | -0.07(-3.70%) |