Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.205 | 1.260 | 1.140 | 1.228 | 1,920 | +0.11(+9.63%) |
May 27, 2022 | 1.130 | 1.150 | 1.110 | 1.120 | 46,778 | +0.03(+2.76%) |
May 26, 2022 | 1.117 | 1.133 | 1.090 | 1.090 | 148,250 | -0.04(-3.54%) |
May 25, 2022 | 1.150 | 1.150 | 1.110 | 1.130 | 21,916 | +0.03(+2.73%) |
May 24, 2022 | 1.215 | 1.230 | 1.100 | 1.100 | 52,535 | -0.09(-7.60%) |
May 23, 2022 | 1.210 | 1.230 | 1.190 | 1.190 | 6,188 | -0.04(-3.53%) |
May 20, 2022 | 1.240 | 1.250 | 1.220 | 1.234 | 20,561 | -0.14(-9.93%) |
May 19, 2022 | 1.230 | 1.370 | 1.230 | 1.370 | 21,222 | +0.07(+5.38%) |
May 18, 2022 | 1.310 | 1.330 | 1.289 | 1.300 | 23,921 | -0.11(-7.80%) |
May 17, 2022 | 1.460 | 1.460 | 1.410 | 1.410 | 6,000 | +0.01(+0.71%) |
May 16, 2022 | 1.400 | 1.450 | 1.400 | 1.400 | 8,600 | -0.03(-2.09%) |
May 13, 2022 | 1.430 | 1.430 | 1.430 | 1.430 | 2,300 | +0.11(+8.33%) |
May 12, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 110 | +0.00(+0.00%) |
May 11, 2022 | 1.320 | 1.320 | 1.320 | 1.320 | 4,003 | +0.01(+0.76%) |
May 10, 2022 | 1.290 | 1.310 | 1.290 | 1.310 | 22,760 | +0.03(+2.34%) |
May 09, 2022 | 1.310 | 1.320 | 1.270 | 1.280 | 9,264 | -0.07(-5.19%) |
May 06, 2022 | 1.345 | 1.360 | 1.345 | 1.350 | 25,962 | -0.05(-3.71%) |
May 05, 2022 | 1.405 | 1.405 | 1.400 | 1.402 | 13,763 | -0.04(-2.74%) |
May 04, 2022 | 1.442 | 1.450 | 1.442 | 1.442 | 3,708 | +0.02(+1.51%) |
May 03, 2022 | 1.410 | 1.452 | 1.410 | 1.420 | 4,915 | +0.04(+3.27%) |
May 02, 2022 | 1.380 | 1.380 | 1.350 | 1.375 | 6,195 | +0.00(+0.36%) |
Apr 29, 2022 | 1.380 | 1.380 | 1.370 | 1.370 | 6,900 | +0.00(+0.00%) |
Apr 27, 2022 | 1.370 | 66 | -0.13(-8.67%) | |||
Apr 25, 2022 | 1.500 | 32 | +0.06(+4.17%) | |||
Apr 22, 2022 | 1.461 | 1.461 | 1.440 | 1.440 | 12,233 | -0.08(-5.26%) |
Apr 21, 2022 | 1.550 | 1.560 | 1.520 | 1.520 | 7,707 | +0.03(+2.01%) |
Apr 20, 2022 | 1.490 | 1.505 | 1.490 | 1.490 | 2,283 | -0.04(-2.61%) |
Apr 19, 2022 | 1.490 | 1.530 | 1.487 | 1.530 | 8,385 | +0.03(+2.00%) |
Apr 14, 2022 | 1.500 | 0 | +0.02(+1.25%) | |||
Apr 13, 2022 | 1.460 | 1.490 | 1.460 | 1.482 | 21,148 | +0.03(+2.18%) |
Apr 12, 2022 | 1.450 | 1.450 | 1.400 | 1.450 | 37,931 | -0.08(-5.24%) |
Apr 11, 2022 | 1.470 | 1.540 | 1.470 | 1.530 | 20,313 | +0.03(+2.00%) |
Apr 08, 2022 | 1.470 | 1.500 | 1.458 | 1.500 | 15,075 | +0.05(+3.44%) |
Apr 07, 2022 | 1.480 | 1.500 | 1.450 | 1.450 | 13,094 | -0.03(-2.02%) |
Apr 06, 2022 | 1.465 | 1.545 | 1.465 | 1.480 | 13,539 | -0.05(-3.27%) |
Apr 05, 2022 | 1.510 | 1.530 | 1.510 | 1.530 | 11,108 | +0.00(+0.00%) |
Apr 04, 2022 | 1.580 | 1.580 | 1.530 | 1.530 | 43,410 | +0.08(+5.52%) |
Apr 01, 2022 | 1.530 | 1.530 | 1.450 | 1.450 | 20,490 | -0.06(-3.97%) |
Mar 31, 2022 | 1.550 | 1.550 | 1.510 | 1.510 | 2,537 | -0.05(-3.21%) |
Mar 30, 2022 | 1.580 | 1.654 | 1.558 | 1.560 | 21,417 | -0.02(-0.98%) |
Mar 29, 2022 | 1.580 | 1.580 | 1.520 | 1.575 | 9,882 | +0.00(+0.10%) |
Mar 28, 2022 | 1.560 | 1.574 | 1.466 | 1.574 | 12,009 | +0.04(+2.88%) |
Mar 24, 2022 | 1.530 | 0 | +0.03(+2.00%) | |||
Mar 23, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 7,060 | +0.00(+0.00%) |
Mar 22, 2022 | 1.486 | 1.500 | 1.480 | 1.500 | 14,381 | +0.03(+2.25%) |
Mar 21, 2022 | 1.500 | 1.500 | 1.440 | 1.467 | 60,999 | -0.04(-2.85%) |
Mar 18, 2022 | 1.500 | 1.510 | 1.494 | 1.510 | 47,202 | -0.03(-1.95%) |
Mar 17, 2022 | 1.540 | 1.544 | 1.540 | 1.540 | 12,297 | -0.01(-0.65%) |
Mar 16, 2022 | 1.580 | 1.670 | 1.525 | 1.550 | 45,232 | +0.10(+7.04%) |
Mar 15, 2022 | 1.448 | 1.448 | 1.448 | 1.448 | 1,005 | +0.02(+1.26%) |
Mar 14, 2022 | 1.550 | 1.560 | 1.430 | 1.430 | 90,900 | -0.03(-2.05%) |
Mar 11, 2022 | 1.502 | 1.502 | 1.450 | 1.460 | 16,324 | +0.03(+2.10%) |
Mar 10, 2022 | 1.440 | 1.440 | 1.419 | 1.430 | 27,769 | -0.05(-3.38%) |
Mar 09, 2022 | 1.419 | 1.480 | 1.410 | 1.480 | 69,411 | +0.18(+13.41%) |
Mar 08, 2022 | 1.220 | 1.410 | 1.220 | 1.305 | 59,819 | +0.16(+13.48%) |
Mar 07, 2022 | 1.220 | 1.310 | 1.140 | 1.150 | 107,499 | -0.11(-8.51%) |
Mar 04, 2022 | 1.300 | 1.320 | 1.230 | 1.257 | 102,979 | -0.09(-6.89%) |
Mar 03, 2022 | 1.460 | 1.460 | 1.340 | 1.350 | 74,062 | -0.09(-6.05%) |
Mar 02, 2022 | 1.470 | 1.470 | 1.370 | 1.437 | 24,263 | -0.00(-0.21%) |