Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.510 | 1.510 | 1.150 | 1.290 | 236,759 | +0.06(+4.88%) |
May 27, 2022 | 1.240 | 1.247 | 1.190 | 1.230 | 21,672 | +0.05(+4.24%) |
May 26, 2022 | 1.220 | 1.240 | 1.170 | 1.180 | 26,240 | -0.02(-1.67%) |
May 25, 2022 | 1.230 | 1.260 | 1.170 | 1.200 | 23,041 | +0.03(+2.56%) |
May 24, 2022 | 1.240 | 1.330 | 1.140 | 1.170 | 70,250 | -0.06(-4.88%) |
May 23, 2022 | 1.280 | 1.350 | 1.220 | 1.230 | 41,792 | -0.04(-3.15%) |
May 20, 2022 | 1.370 | 1.390 | 1.230 | 1.270 | 32,718 | -0.12(-8.63%) |
May 19, 2022 | 1.470 | 1.470 | 1.301 | 1.390 | 44,621 | +0.09(+6.92%) |
May 18, 2022 | 1.320 | 1.400 | 1.300 | 1.300 | 39,061 | -0.10(-7.14%) |
May 17, 2022 | 1.500 | 1.500 | 1.380 | 1.400 | 17,676 | -0.02(-1.41%) |
May 16, 2022 | 1.440 | 1.450 | 1.340 | 1.420 | 29,354 | +0.02(+1.43%) |
May 13, 2022 | 1.450 | 1.450 | 1.307 | 1.400 | 17,335 | +0.16(+12.90%) |
May 12, 2022 | 1.080 | 1.265 | 1.082 | 1.240 | 33,039 | +0.06(+5.08%) |
May 11, 2022 | 1.300 | 1.300 | 1.151 | 1.180 | 39,386 | -0.11(-8.53%) |
May 10, 2022 | 1.390 | 1.390 | 1.260 | 1.290 | 43,930 | -0.06(-4.44%) |
May 09, 2022 | 1.440 | 1.550 | 1.315 | 1.350 | 47,899 | -0.11(-7.53%) |
May 06, 2022 | 1.540 | 1.576 | 1.450 | 1.460 | 18,699 | -0.06(-3.95%) |
May 05, 2022 | 1.550 | 1.550 | 1.490 | 1.520 | 32,228 | -0.03(-1.94%) |
May 04, 2022 | 1.560 | 1.575 | 1.490 | 1.550 | 20,737 | +0.02(+1.31%) |
May 03, 2022 | 1.510 | 1.590 | 1.480 | 1.530 | 71,004 | -0.01(-0.65%) |
May 02, 2022 | 1.550 | 1.590 | 1.510 | 1.540 | 61,975 | -0.06(-3.75%) |
Apr 29, 2022 | 1.570 | 1.640 | 1.570 | 1.600 | 25,849 | -0.01(-0.62%) |
Apr 28, 2022 | 1.850 | 1.850 | 1.570 | 1.610 | 40,682 | -0.12(-6.94%) |
Apr 27, 2022 | 1.780 | 1.785 | 1.690 | 1.730 | 73,924 | -0.05(-2.81%) |
Apr 26, 2022 | 1.800 | 1.830 | 1.750 | 1.780 | 33,473 | -0.04(-2.47%) |
Apr 25, 2022 | 1.800 | 1.860 | 1.800 | 1.825 | 28,215 | +0.00(+0.27%) |
Apr 22, 2022 | 1.850 | 1.869 | 1.804 | 1.820 | 13,773 | -0.03(-1.62%) |
Apr 21, 2022 | 1.910 | 1.910 | 1.845 | 1.850 | 43,875 | -0.02(-1.30%) |
Apr 20, 2022 | 1.950 | 1.950 | 1.850 | 1.874 | 57,548 | -0.04(-1.87%) |
Apr 19, 2022 | 1.930 | 1.980 | 1.900 | 1.910 | 31,271 | -0.05(-2.55%) |
Apr 18, 2022 | 1.940 | 1.980 | 1.900 | 1.960 | 39,278 | +0.03(+1.55%) |
Apr 14, 2022 | 1.980 | 2.010 | 1.910 | 1.930 | 37,009 | -0.06(-3.02%) |
Apr 13, 2022 | 1.980 | 2.010 | 1.910 | 1.990 | 61,400 | +0.08(+4.18%) |
Apr 12, 2022 | 1.920 | 2.020 | 1.900 | 1.910 | 32,673 | -0.06(-3.04%) |
Apr 11, 2022 | 1.920 | 2.054 | 1.880 | 1.970 | 112,012 | +0.05(+2.60%) |
Apr 08, 2022 | 1.970 | 2.000 | 1.920 | 1.920 | 34,824 | -0.08(-4.00%) |
Apr 07, 2022 | 1.980 | 2.040 | 1.940 | 2.000 | 19,090 | +0.02(+1.01%) |
Apr 06, 2022 | 2.060 | 2.160 | 1.930 | 1.980 | 82,105 | -0.08(-3.88%) |
Apr 05, 2022 | 2.100 | 2.160 | 2.050 | 2.060 | 45,911 | -0.06(-2.83%) |
Apr 04, 2022 | 2.140 | 2.230 | 2.110 | 2.120 | 62,121 | +0.02(+0.95%) |
Apr 01, 2022 | 2.150 | 2.170 | 2.100 | 2.100 | 21,750 | -0.04(-1.87%) |
Mar 31, 2022 | 2.144 | 2.150 | 2.104 | 2.140 | 24,003 | +0.00(+0.00%) |
Mar 30, 2022 | 2.200 | 2.220 | 2.140 | 2.140 | 13,528 | -0.03(-1.38%) |
Mar 29, 2022 | 2.210 | 2.220 | 2.100 | 2.170 | 52,849 | -0.04(-1.72%) |
Mar 28, 2022 | 2.290 | 2.310 | 2.121 | 2.208 | 55,098 | -0.10(-4.42%) |
Mar 25, 2022 | 2.380 | 2.390 | 2.230 | 2.310 | 78,017 | -0.04(-1.70%) |
Mar 24, 2022 | 2.240 | 2.390 | 2.175 | 2.350 | 181,735 | +0.17(+7.80%) |
Mar 23, 2022 | 2.250 | 2.280 | 2.150 | 2.180 | 54,168 | -0.03(-1.36%) |
Mar 22, 2022 | 2.170 | 2.250 | 2.111 | 2.210 | 129,056 | +0.07(+3.27%) |
Mar 21, 2022 | 2.190 | 2.190 | 2.107 | 2.140 | 54,540 | -0.04(-1.83%) |
Mar 18, 2022 | 2.100 | 2.190 | 2.100 | 2.180 | 25,390 | +0.09(+4.31%) |
Mar 17, 2022 | 2.090 | 2.140 | 2.050 | 2.090 | 37,685 | +0.00(+0.00%) |
Mar 16, 2022 | 2.140 | 2.150 | 2.080 | 2.090 | 23,325 | +0.01(+0.48%) |
Mar 15, 2022 | 2.020 | 2.172 | 2.020 | 2.080 | 51,352 | +0.03(+1.46%) |
Mar 14, 2022 | 2.160 | 2.210 | 2.050 | 2.050 | 75,802 | -0.12(-5.53%) |
Mar 11, 2022 | 2.180 | 2.260 | 2.140 | 2.170 | 85,335 | -0.01(-0.46%) |
Mar 10, 2022 | 2.280 | 2.340 | 2.120 | 2.180 | 111,140 | -0.17(-7.23%) |
Mar 09, 2022 | 2.220 | 2.590 | 2.170 | 2.350 | 795,879 | +0.15(+6.82%) |
Mar 08, 2022 | 2.130 | 2.280 | 2.124 | 2.200 | 118,435 | +0.03(+1.38%) |
Mar 07, 2022 | 2.270 | 2.320 | 2.030 | 2.170 | 160,573 | -0.12(-5.24%) |
Mar 04, 2022 | 2.290 | 2.320 | 2.212 | 2.290 | 58,924 | +0.00(+0.00%) |
Mar 03, 2022 | 2.320 | 2.475 | 2.250 | 2.290 | 204,143 | -0.05(-2.14%) |
Mar 02, 2022 | 2.470 | 2.542 | 2.330 | 2.340 | 49,631 | -0.12(-4.88%) |