Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.210 | 1.260 | 1.180 | 1.250 | 56,991 | +0.05(+4.17%) |
May 27, 2022 | 1.120 | 1.200 | 1.115 | 1.200 | 64,052 | +0.05(+4.35%) |
May 26, 2022 | 1.110 | 1.220 | 1.110 | 1.150 | 85,014 | -0.07(-5.74%) |
May 25, 2022 | 1.250 | 1.250 | 1.200 | 1.220 | 39,286 | -0.02(-1.61%) |
May 24, 2022 | 1.200 | 1.250 | 1.120 | 1.240 | 114,888 | +0.06(+5.08%) |
May 23, 2022 | 1.190 | 1.260 | 1.150 | 1.180 | 82,785 | -0.03(-2.48%) |
May 20, 2022 | 1.260 | 1.260 | 1.180 | 1.210 | 36,395 | -0.01(-0.82%) |
May 19, 2022 | 1.150 | 1.270 | 1.150 | 1.220 | 58,746 | +0.05(+4.27%) |
May 18, 2022 | 1.200 | 1.380 | 1.150 | 1.170 | 323,416 | -0.02(-1.68%) |
May 17, 2022 | 1.200 | 1.220 | 1.160 | 1.190 | 152,031 | -0.01(-0.83%) |
May 16, 2022 | 1.170 | 1.270 | 1.150 | 1.200 | 170,225 | +0.01(+0.50%) |
May 13, 2022 | 1.220 | 1.260 | 1.180 | 1.194 | 259,986 | +0.06(+5.66%) |
May 12, 2022 | 1.270 | 1.350 | 1.050 | 1.130 | 973,253 | -0.14(-10.85%) |
May 11, 2022 | 1.580 | 1.580 | 1.250 | 1.268 | 349,092 | -0.29(-18.75%) |
May 10, 2022 | 1.560 | 1.680 | 1.530 | 1.560 | 248,556 | +0.01(+0.65%) |
May 09, 2022 | 1.790 | 1.790 | 1.520 | 1.550 | 203,535 | -0.28(-15.31%) |
May 06, 2022 | 1.830 | 1.930 | 1.810 | 1.830 | 64,882 | -0.01(-0.54%) |
May 05, 2022 | 2.150 | 2.150 | 1.800 | 1.840 | 168,544 | -0.31(-14.41%) |
May 04, 2022 | 1.990 | 2.180 | 1.890 | 2.150 | 244,655 | +0.29(+15.59%) |
May 03, 2022 | 1.955 | 1.960 | 1.860 | 1.860 | 49,033 | -0.09(-4.62%) |
May 02, 2022 | 2.010 | 2.140 | 1.900 | 1.950 | 58,584 | -0.10(-4.88%) |
Apr 29, 2022 | 2.090 | 2.090 | 2.000 | 2.050 | 28,184 | -0.03(-1.20%) |
Apr 28, 2022 | 1.850 | 2.120 | 1.850 | 2.075 | 67,550 | +0.10(+5.06%) |
Apr 27, 2022 | 2.060 | 2.120 | 1.860 | 1.975 | 99,823 | -0.04(-2.23%) |
Apr 26, 2022 | 2.120 | 2.185 | 2.000 | 2.020 | 78,117 | -0.10(-4.72%) |
Apr 25, 2022 | 2.140 | 2.160 | 2.030 | 2.120 | 97,771 | -0.06(-2.66%) |
Apr 22, 2022 | 2.260 | 2.350 | 2.170 | 2.178 | 70,702 | -0.12(-5.30%) |
Apr 21, 2022 | 2.479 | 2.500 | 2.300 | 2.300 | 30,708 | -0.10(-4.17%) |
Apr 20, 2022 | 2.500 | 2.500 | 2.400 | 2.400 | 34,328 | -0.03(-1.23%) |
Apr 19, 2022 | 2.400 | 2.490 | 2.370 | 2.430 | 59,746 | +0.04(+1.67%) |
Apr 18, 2022 | 2.300 | 2.390 | 2.247 | 2.390 | 125,798 | +0.08(+3.42%) |
Apr 14, 2022 | 2.360 | 2.380 | 2.275 | 2.311 | 57,605 | -0.07(-2.90%) |
Apr 13, 2022 | 2.260 | 2.400 | 2.260 | 2.380 | 69,959 | +0.26(+12.53%) |
Apr 12, 2022 | 2.150 | 2.200 | 2.114 | 2.115 | 67,661 | -0.04(-2.08%) |
Apr 11, 2022 | 2.260 | 2.300 | 2.070 | 2.160 | 209,205 | -0.19(-8.09%) |
Apr 08, 2022 | 2.300 | 2.450 | 2.230 | 2.350 | 73,256 | -0.01(-0.42%) |
Apr 07, 2022 | 2.420 | 2.420 | 2.280 | 2.360 | 95,678 | -0.06(-2.58%) |
Apr 06, 2022 | 2.670 | 2.680 | 2.387 | 2.422 | 181,112 | -0.25(-9.27%) |
Apr 05, 2022 | 2.730 | 2.750 | 2.650 | 2.670 | 53,448 | -0.03(-1.11%) |
Apr 04, 2022 | 2.780 | 2.790 | 2.630 | 2.700 | 71,098 | -0.07(-2.70%) |
Apr 01, 2022 | 2.670 | 2.790 | 2.610 | 2.775 | 262,399 | +0.09(+3.54%) |
Mar 31, 2022 | 2.490 | 2.770 | 2.480 | 2.680 | 419,510 | +0.23(+9.39%) |
Mar 30, 2022 | 2.550 | 2.635 | 2.450 | 2.450 | 206,611 | -0.04(-1.61%) |
Mar 29, 2022 | 2.700 | 2.720 | 2.425 | 2.490 | 161,646 | -0.15(-5.69%) |
Mar 28, 2022 | 2.500 | 2.700 | 2.500 | 2.640 | 239,789 | +0.20(+8.20%) |
Mar 25, 2022 | 2.480 | 2.500 | 2.320 | 2.440 | 161,854 | -0.04(-1.61%) |
Mar 24, 2022 | 2.310 | 2.600 | 2.310 | 2.480 | 124,648 | +0.09(+3.77%) |
Mar 23, 2022 | 2.530 | 2.580 | 2.260 | 2.390 | 302,565 | -0.10(-4.02%) |
Mar 22, 2022 | 2.460 | 2.550 | 2.310 | 2.490 | 310,740 | +0.28(+12.67%) |
Mar 21, 2022 | 2.250 | 2.290 | 2.120 | 2.210 | 134,736 | +0.06(+2.79%) |
Mar 18, 2022 | 1.940 | 2.170 | 1.930 | 2.150 | 123,081 | +0.15(+7.50%) |
Mar 17, 2022 | 1.945 | 2.050 | 1.920 | 2.000 | 188,300 | +0.04(+2.30%) |
Mar 16, 2022 | 1.890 | 1.960 | 1.880 | 1.955 | 115,527 | +0.12(+6.26%) |
Mar 15, 2022 | 1.670 | 1.860 | 1.660 | 1.840 | 84,653 | +0.11(+6.36%) |
Mar 14, 2022 | 1.750 | 1.900 | 1.700 | 1.730 | 112,473 | -0.04(-2.07%) |
Mar 11, 2022 | 1.770 | 1.850 | 1.720 | 1.766 | 72,218 | -0.01(-0.76%) |
Mar 10, 2022 | 1.760 | 1.840 | 1.710 | 1.780 | 32,914 | -0.08(-4.30%) |
Mar 09, 2022 | 1.820 | 1.930 | 1.790 | 1.860 | 170,101 | +0.19(+11.38%) |
Mar 08, 2022 | 1.570 | 1.720 | 1.570 | 1.670 | 74,339 | +0.10(+6.37%) |
Mar 07, 2022 | 1.710 | 1.860 | 1.550 | 1.570 | 125,852 | -0.13(-7.65%) |
Mar 04, 2022 | 1.770 | 1.770 | 1.670 | 1.700 | 110,984 | -0.11(-6.08%) |
Mar 03, 2022 | 1.800 | 1.810 | 1.730 | 1.810 | 79,669 | +0.01(+0.56%) |
Mar 02, 2022 | 1.790 | 1.840 | 1.710 | 1.800 | 69,930 | -0.06(-3.23%) |