Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.390 | 1.470 | 1.350 | 1.440 | 120,229 | +0.05(+3.60%) |
May 30, 2022 | 1.330 | 1.390 | 1.330 | 1.390 | 11,132 | +0.02(+1.46%) |
May 27, 2022 | 1.340 | 1.390 | 1.300 | 1.370 | 51,451 | +0.01(+0.74%) |
May 26, 2022 | 1.290 | 1.410 | 1.290 | 1.360 | 187,162 | +0.07(+5.43%) |
May 25, 2022 | 1.290 | 1.300 | 1.240 | 1.290 | 35,379 | +0.02(+1.57%) |
May 24, 2022 | 1.260 | 1.280 | 1.230 | 1.270 | 37,979 | +0.03(+2.42%) |
May 20, 2022 | 1.240 | 0 | -0.06(-4.62%) | |||
May 19, 2022 | 1.300 | 1.320 | 1.280 | 1.300 | 37,607 | -0.04(-2.99%) |
May 18, 2022 | 1.340 | 1.390 | 1.300 | 1.340 | 83,761 | +0.00(+0.00%) |
May 17, 2022 | 1.260 | 1.350 | 1.200 | 1.340 | 144,204 | +0.10(+8.06%) |
May 16, 2022 | 1.300 | 1.300 | 1.200 | 1.240 | 134,765 | +0.00(+0.00%) |
May 13, 2022 | 1.220 | 1.330 | 1.140 | 1.240 | 261,107 | +0.01(+0.81%) |
May 12, 2022 | 1.320 | 1.330 | 1.180 | 1.230 | 306,440 | -0.09(-6.82%) |
May 11, 2022 | 1.300 | 1.390 | 1.300 | 1.320 | 81,660 | +0.00(+0.00%) |
May 10, 2022 | 1.450 | 1.520 | 1.220 | 1.320 | 288,869 | -0.06(-4.35%) |
May 09, 2022 | 1.940 | 1.940 | 1.360 | 1.380 | 429,545 | -0.32(-18.82%) |
May 06, 2022 | 1.700 | 1.700 | 1.630 | 1.700 | 66,515 | +0.02(+1.19%) |
May 05, 2022 | 1.690 | 1.700 | 1.630 | 1.680 | 69,148 | -0.03(-1.75%) |
May 04, 2022 | 1.590 | 1.720 | 1.570 | 1.710 | 224,470 | +0.18(+11.76%) |
May 03, 2022 | 1.550 | 1.620 | 1.510 | 1.530 | 91,376 | -0.02(-1.29%) |
May 02, 2022 | 1.630 | 1.640 | 1.490 | 1.550 | 43,421 | -0.05(-3.13%) |
Apr 29, 2022 | 1.700 | 1.700 | 1.600 | 1.600 | 129,609 | -0.02(-1.23%) |
Apr 28, 2022 | 1.510 | 1.630 | 1.510 | 1.620 | 61,531 | +0.11(+7.28%) |
Apr 27, 2022 | 1.580 | 1.580 | 1.510 | 1.510 | 35,676 | -0.04(-2.58%) |
Apr 26, 2022 | 1.490 | 1.570 | 1.450 | 1.550 | 121,066 | +0.04(+2.65%) |
Apr 25, 2022 | 1.450 | 1.530 | 1.410 | 1.510 | 108,158 | +0.04(+2.72%) |
Apr 22, 2022 | 1.440 | 1.510 | 1.440 | 1.470 | 61,547 | -0.01(-0.68%) |
Apr 21, 2022 | 1.520 | 1.540 | 1.460 | 1.480 | 80,920 | -0.04(-2.63%) |
Apr 20, 2022 | 1.590 | 1.590 | 1.480 | 1.520 | 65,050 | -0.02(-1.30%) |
Apr 19, 2022 | 1.670 | 1.670 | 1.540 | 1.540 | 177,267 | -0.07(-4.35%) |
Apr 18, 2022 | 1.480 | 1.610 | 1.430 | 1.610 | 112,086 | +0.16(+11.03%) |
Apr 14, 2022 | 1.450 | 0 | +0.01(+0.69%) | |||
Apr 13, 2022 | 1.500 | 1.500 | 1.420 | 1.440 | 127,103 | -0.04(-2.70%) |
Apr 12, 2022 | 1.500 | 1.530 | 1.450 | 1.480 | 144,621 | -0.03(-1.99%) |
Apr 11, 2022 | 1.590 | 1.590 | 1.510 | 1.510 | 191,466 | -0.11(-6.79%) |
Apr 08, 2022 | 1.590 | 1.620 | 1.540 | 1.620 | 213,949 | +0.01(+0.62%) |
Apr 07, 2022 | 1.640 | 1.640 | 1.590 | 1.610 | 63,992 | -0.04(-2.42%) |
Apr 06, 2022 | 1.610 | 1.650 | 1.580 | 1.650 | 144,241 | +0.02(+1.23%) |
Apr 05, 2022 | 1.650 | 1.650 | 1.610 | 1.630 | 98,057 | +0.00(+0.00%) |
Apr 04, 2022 | 1.700 | 1.700 | 1.630 | 1.630 | 69,769 | -0.06(-3.55%) |
Apr 01, 2022 | 1.680 | 1.690 | 1.650 | 1.690 | 143,358 | +0.01(+0.60%) |
Mar 31, 2022 | 1.670 | 1.700 | 1.630 | 1.680 | 159,363 | -0.05(-2.89%) |
Mar 30, 2022 | 1.730 | 1.740 | 1.660 | 1.730 | 96,694 | +0.05(+2.98%) |
Mar 29, 2022 | 1.680 | 1.720 | 1.630 | 1.680 | 123,142 | +0.00(+0.00%) |
Mar 28, 2022 | 1.800 | 1.800 | 1.680 | 1.680 | 113,598 | -0.08(-4.55%) |
Mar 25, 2022 | 1.630 | 1.780 | 1.610 | 1.760 | 207,795 | +0.12(+7.32%) |
Mar 24, 2022 | 1.700 | 1.730 | 1.630 | 1.640 | 155,795 | -0.07(-4.09%) |
Mar 23, 2022 | 1.700 | 1.770 | 1.690 | 1.710 | 80,775 | -0.03(-1.72%) |
Mar 22, 2022 | 1.690 | 1.740 | 1.640 | 1.740 | 128,227 | +0.01(+0.58%) |
Mar 21, 2022 | 1.780 | 1.780 | 1.690 | 1.730 | 203,616 | -0.05(-2.81%) |
Mar 18, 2022 | 1.800 | 1.830 | 1.740 | 1.780 | 160,177 | -0.02(-1.11%) |
Mar 17, 2022 | 1.900 | 1.910 | 1.770 | 1.800 | 268,587 | +0.02(+1.12%) |
Mar 16, 2022 | 1.860 | 1.930 | 1.700 | 1.780 | 110,068 | -0.04(-2.20%) |
Mar 15, 2022 | 1.600 | 1.940 | 1.580 | 1.820 | 465,195 | +0.14(+8.33%) |
Mar 14, 2022 | 1.850 | 1.850 | 1.620 | 1.680 | 279,650 | -0.14(-7.69%) |
Mar 11, 2022 | 2.100 | 2.220 | 1.820 | 1.820 | 1,129,318 | -0.02(-1.09%) |
Mar 10, 2022 | 1.680 | 2.060 | 1.570 | 1.840 | 1,037,235 | +0.16(+9.52%) |
Mar 09, 2022 | 1.730 | 1.730 | 1.600 | 1.680 | 433,655 | -0.05(-2.89%) |
Mar 08, 2022 | 1.790 | 1.860 | 1.580 | 1.730 | 678,996 | -0.02(-1.14%) |
Mar 07, 2022 | 2.060 | 2.100 | 1.640 | 1.750 | 1,867,267 | -0.28(-13.79%) |
Mar 04, 2022 | 1.840 | 2.380 | 1.770 | 2.030 | 2,213,719 | +0.35(+20.83%) |
Mar 03, 2022 | 2.530 | 2.600 | 1.290 | 1.680 | 4,826,271 | -1.27(-43.05%) |
Mar 02, 2022 | 2.900 | 2.950 | 2.800 | 2.950 | 210,107 | +0.13(+4.61%) |