Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.530 | 1.530 | 1.430 | 1.470 | 180,277 | -0.03(-2.00%) |
May 27, 2022 | 1.470 | 1.530 | 1.470 | 1.500 | 115,685 | +0.01(+0.67%) |
May 26, 2022 | 1.440 | 1.550 | 1.360 | 1.490 | 117,680 | +0.02(+1.36%) |
May 25, 2022 | 1.610 | 1.610 | 1.440 | 1.470 | 210,934 | -0.13(-8.13%) |
May 24, 2022 | 1.590 | 1.610 | 1.493 | 1.600 | 100,620 | +0.01(+0.63%) |
May 23, 2022 | 1.540 | 1.600 | 1.480 | 1.590 | 61,659 | +0.08(+5.30%) |
May 20, 2022 | 1.530 | 1.580 | 1.460 | 1.510 | 67,908 | +0.00(+0.00%) |
May 19, 2022 | 1.450 | 1.540 | 1.450 | 1.510 | 56,313 | +0.05(+3.42%) |
May 18, 2022 | 1.560 | 1.600 | 1.450 | 1.460 | 142,420 | -0.10(-6.41%) |
May 17, 2022 | 1.480 | 1.590 | 1.480 | 1.560 | 103,822 | +0.05(+3.31%) |
May 16, 2022 | 1.560 | 1.580 | 1.470 | 1.510 | 158,236 | -0.01(-0.66%) |
May 13, 2022 | 1.360 | 1.550 | 1.300 | 1.520 | 261,885 | +0.20(+15.15%) |
May 12, 2022 | 1.290 | 1.355 | 1.260 | 1.320 | 141,982 | +0.04(+3.13%) |
May 11, 2022 | 1.400 | 1.410 | 1.260 | 1.280 | 177,788 | -0.13(-9.22%) |
May 10, 2022 | 1.400 | 1.490 | 1.400 | 1.410 | 76,764 | +0.03(+2.17%) |
May 09, 2022 | 1.500 | 1.530 | 1.360 | 1.380 | 318,951 | -0.15(-9.80%) |
May 06, 2022 | 1.590 | 1.690 | 1.510 | 1.530 | 143,959 | -0.06(-3.77%) |
May 05, 2022 | 1.640 | 1.680 | 1.580 | 1.590 | 158,856 | -0.05(-3.05%) |
May 04, 2022 | 1.620 | 1.680 | 1.550 | 1.640 | 99,019 | +0.01(+0.61%) |
May 03, 2022 | 1.620 | 1.680 | 1.570 | 1.630 | 109,465 | +0.01(+0.62%) |
May 02, 2022 | 1.620 | 1.660 | 1.560 | 1.620 | 41,129 | +0.02(+1.25%) |
Apr 29, 2022 | 1.600 | 1.659 | 1.560 | 1.600 | 134,654 | +0.02(+1.27%) |
Apr 28, 2022 | 1.670 | 1.685 | 1.500 | 1.580 | 241,910 | -0.05(-3.07%) |
Apr 27, 2022 | 1.650 | 1.730 | 1.600 | 1.630 | 138,686 | -0.04(-2.40%) |
Apr 26, 2022 | 1.700 | 1.750 | 1.630 | 1.670 | 212,315 | +0.00(+0.00%) |
Apr 25, 2022 | 1.670 | 1.780 | 1.660 | 1.670 | 237,440 | -0.08(-4.57%) |
Apr 22, 2022 | 1.850 | 1.850 | 1.700 | 1.750 | 157,335 | +0.00(+0.00%) |
Apr 21, 2022 | 1.960 | 1.970 | 1.750 | 1.750 | 289,655 | -0.20(-10.26%) |
Apr 20, 2022 | 1.920 | 1.980 | 1.880 | 1.950 | 95,080 | +0.04(+2.09%) |
Apr 19, 2022 | 1.850 | 1.940 | 1.850 | 1.910 | 103,190 | +0.08(+4.37%) |
Apr 18, 2022 | 2.010 | 2.010 | 1.820 | 1.830 | 317,286 | -0.16(-8.04%) |
Apr 14, 2022 | 1.980 | 2.014 | 1.950 | 1.990 | 109,039 | +0.00(+0.00%) |
Apr 13, 2022 | 1.950 | 2.040 | 1.950 | 1.990 | 158,333 | +0.02(+1.02%) |
Apr 12, 2022 | 2.090 | 2.130 | 1.950 | 1.970 | 184,191 | -0.05(-2.48%) |
Apr 11, 2022 | 2.040 | 2.095 | 1.960 | 2.020 | 197,368 | -0.04(-1.94%) |
Apr 08, 2022 | 2.050 | 2.120 | 2.040 | 2.060 | 109,142 | -0.01(-0.48%) |
Apr 07, 2022 | 2.130 | 2.180 | 2.030 | 2.070 | 180,000 | -0.05(-2.36%) |
Apr 06, 2022 | 2.120 | 2.180 | 2.010 | 2.120 | 219,560 | -0.03(-1.40%) |
Apr 05, 2022 | 2.270 | 2.300 | 2.140 | 2.150 | 305,854 | -0.16(-6.93%) |
Apr 04, 2022 | 2.230 | 2.320 | 2.210 | 2.310 | 147,038 | +0.08(+3.59%) |
Apr 01, 2022 | 2.320 | 2.320 | 2.170 | 2.230 | 208,615 | -0.03(-1.33%) |
Mar 31, 2022 | 2.350 | 2.345 | 2.233 | 2.260 | 202,491 | -0.04(-1.74%) |
Mar 30, 2022 | 2.320 | 2.390 | 2.270 | 2.300 | 360,382 | -0.02(-0.86%) |
Mar 29, 2022 | 2.270 | 2.360 | 2.240 | 2.320 | 267,108 | +0.05(+2.20%) |
Mar 28, 2022 | 2.230 | 2.350 | 2.230 | 2.270 | 186,990 | -0.10(-4.22%) |
Mar 25, 2022 | 2.390 | 2.390 | 2.260 | 2.370 | 198,038 | +0.00(+0.00%) |
Mar 24, 2022 | 2.320 | 2.370 | 2.230 | 2.370 | 203,600 | +0.08(+3.49%) |
Mar 23, 2022 | 2.360 | 2.406 | 2.225 | 2.290 | 505,320 | -0.09(-3.78%) |
Mar 22, 2022 | 2.390 | 2.420 | 2.320 | 2.380 | 258,518 | +0.04(+1.71%) |
Mar 21, 2022 | 2.480 | 2.490 | 2.305 | 2.340 | 357,409 | -0.09(-3.70%) |
Mar 18, 2022 | 2.290 | 2.470 | 2.280 | 2.430 | 602,465 | +0.15(+6.58%) |
Mar 17, 2022 | 2.100 | 2.365 | 2.100 | 2.280 | 529,705 | +0.14(+6.54%) |
Mar 16, 2022 | 2.030 | 2.168 | 2.030 | 2.140 | 292,368 | +0.12(+5.94%) |
Mar 15, 2022 | 1.990 | 2.040 | 1.920 | 2.020 | 258,235 | +0.03(+1.51%) |
Mar 14, 2022 | 2.100 | 2.110 | 1.970 | 1.990 | 366,874 | -0.12(-5.69%) |
Mar 11, 2022 | 2.240 | 2.240 | 2.100 | 2.110 | 330,009 | -0.10(-4.52%) |
Mar 10, 2022 | 2.140 | 2.250 | 2.112 | 2.210 | 323,239 | +0.03(+1.38%) |
Mar 09, 2022 | 2.160 | 2.200 | 2.130 | 2.180 | 433,500 | +0.11(+5.31%) |
Mar 08, 2022 | 1.980 | 2.190 | 1.980 | 2.070 | 901,118 | +0.02(+0.98%) |
Mar 07, 2022 | 2.140 | 2.160 | 1.975 | 2.050 | 622,568 | -0.09(-4.21%) |
Mar 04, 2022 | 2.170 | 2.210 | 2.100 | 2.140 | 423,415 | +0.02(+0.94%) |
Mar 03, 2022 | 2.200 | 2.230 | 2.100 | 2.120 | 445,368 | -0.08(-3.64%) |
Mar 02, 2022 | 2.370 | 2.490 | 2.180 | 2.200 | 1,051,760 | -0.07(-3.08%) |