Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.390 | 1.460 | 1.300 | 1.410 | 170,214 | +0.02(+1.44%) |
May 30, 2022 | 1.320 | 1.590 | 1.320 | 1.390 | 35,414 | +0.09(+6.92%) |
May 27, 2022 | 1.210 | 1.300 | 1.200 | 1.300 | 43,930 | +0.10(+8.33%) |
May 26, 2022 | 1.190 | 1.250 | 1.190 | 1.200 | 52,705 | +0.00(+0.00%) |
May 25, 2022 | 1.170 | 1.200 | 1.150 | 1.200 | 9,609 | +0.01(+0.84%) |
May 24, 2022 | 1.200 | 1.200 | 1.150 | 1.190 | 54,918 | -0.01(-0.83%) |
May 20, 2022 | 1.200 | 0 | +0.02(+1.69%) | |||
May 19, 2022 | 1.130 | 1.200 | 1.100 | 1.180 | 73,617 | +0.05(+4.42%) |
May 18, 2022 | 1.090 | 1.130 | 1.090 | 1.130 | 28,924 | +0.02(+1.80%) |
May 17, 2022 | 1.170 | 1.230 | 1.090 | 1.110 | 352,827 | -0.05(-4.31%) |
May 16, 2022 | 1.120 | 1.160 | 1.110 | 1.160 | 62,993 | +0.05(+4.50%) |
May 13, 2022 | 1.110 | 1.200 | 1.110 | 1.110 | 157,925 | +0.03(+2.78%) |
May 12, 2022 | 1.190 | 1.190 | 1.080 | 1.080 | 238,567 | -0.11(-9.24%) |
May 11, 2022 | 1.280 | 1.280 | 1.190 | 1.190 | 120,481 | -0.04(-3.25%) |
May 10, 2022 | 1.260 | 1.270 | 1.200 | 1.230 | 262,118 | -0.02(-1.60%) |
May 09, 2022 | 1.310 | 1.330 | 1.230 | 1.250 | 325,571 | -0.10(-7.41%) |
May 06, 2022 | 1.400 | 1.400 | 1.350 | 1.350 | 147,422 | -0.06(-4.26%) |
May 05, 2022 | 1.520 | 1.520 | 1.380 | 1.410 | 106,067 | -0.10(-6.62%) |
May 04, 2022 | 1.470 | 1.510 | 1.470 | 1.510 | 94,755 | +0.05(+3.42%) |
May 03, 2022 | 1.540 | 1.540 | 1.460 | 1.460 | 160,616 | -0.05(-3.31%) |
May 02, 2022 | 1.720 | 1.720 | 1.500 | 1.510 | 258,512 | -0.17(-10.12%) |
Apr 29, 2022 | 1.630 | 1.740 | 1.630 | 1.680 | 146,188 | +0.06(+3.70%) |
Apr 28, 2022 | 1.600 | 1.620 | 1.520 | 1.620 | 91,107 | +0.02(+1.25%) |
Apr 27, 2022 | 1.600 | 1.630 | 1.570 | 1.600 | 59,593 | -0.02(-1.23%) |
Apr 26, 2022 | 1.600 | 1.670 | 1.530 | 1.620 | 46,919 | +0.02(+1.25%) |
Apr 25, 2022 | 1.580 | 1.620 | 1.510 | 1.600 | 127,950 | -0.05(-3.03%) |
Apr 22, 2022 | 1.750 | 1.760 | 1.630 | 1.650 | 227,543 | -0.08(-4.62%) |
Apr 21, 2022 | 1.770 | 1.790 | 1.660 | 1.730 | 174,787 | +0.00(+0.00%) |
Apr 20, 2022 | 1.690 | 1.730 | 1.640 | 1.730 | 178,397 | +0.04(+2.37%) |
Apr 19, 2022 | 1.570 | 1.690 | 1.540 | 1.690 | 172,451 | +0.11(+6.96%) |
Apr 18, 2022 | 1.620 | 1.650 | 1.520 | 1.580 | 132,985 | -0.06(-3.66%) |
Apr 14, 2022 | 1.640 | 0 | +0.03(+1.86%) | |||
Apr 13, 2022 | 1.580 | 1.620 | 1.580 | 1.610 | 86,698 | +0.04(+2.55%) |
Apr 12, 2022 | 1.540 | 1.630 | 1.530 | 1.570 | 211,314 | +0.06(+3.97%) |
Apr 11, 2022 | 1.480 | 1.520 | 1.470 | 1.510 | 271,384 | +0.00(+0.00%) |
Apr 08, 2022 | 1.510 | 1.530 | 1.490 | 1.510 | 90,081 | -0.01(-0.66%) |
Apr 07, 2022 | 1.480 | 1.540 | 1.460 | 1.520 | 218,839 | +0.08(+5.56%) |
Apr 06, 2022 | 1.420 | 1.470 | 1.380 | 1.440 | 207,217 | +0.02(+1.41%) |
Apr 05, 2022 | 1.390 | 1.430 | 1.380 | 1.420 | 63,722 | +0.05(+3.65%) |
Apr 04, 2022 | 1.440 | 1.440 | 1.350 | 1.370 | 198,976 | -0.06(-4.20%) |
Apr 01, 2022 | 1.410 | 1.430 | 1.380 | 1.430 | 113,826 | +0.02(+1.42%) |
Mar 31, 2022 | 1.360 | 1.440 | 1.360 | 1.410 | 184,479 | +0.04(+2.92%) |
Mar 30, 2022 | 1.380 | 1.440 | 1.360 | 1.370 | 65,669 | -0.01(-0.72%) |
Mar 29, 2022 | 1.350 | 1.420 | 1.350 | 1.380 | 20,598 | -0.02(-1.43%) |
Mar 28, 2022 | 1.480 | 1.480 | 1.370 | 1.400 | 140,241 | -0.04(-2.78%) |
Mar 25, 2022 | 1.440 | 1.480 | 1.410 | 1.440 | 197,197 | +0.00(+0.00%) |
Mar 24, 2022 | 1.420 | 1.440 | 1.400 | 1.440 | 175,606 | +0.10(+7.46%) |
Mar 23, 2022 | 1.360 | 1.390 | 1.340 | 1.340 | 51,484 | -0.02(-1.47%) |
Mar 22, 2022 | 1.330 | 1.360 | 1.290 | 1.360 | 74,151 | +0.02(+1.49%) |
Mar 21, 2022 | 1.330 | 1.360 | 1.320 | 1.340 | 70,266 | -0.01(-0.74%) |
Mar 18, 2022 | 1.350 | 1.370 | 1.320 | 1.350 | 64,729 | +0.01(+0.75%) |
Mar 17, 2022 | 1.280 | 1.370 | 1.280 | 1.340 | 82,078 | +0.05(+3.88%) |
Mar 16, 2022 | 1.310 | 1.390 | 1.220 | 1.290 | 335,433 | -0.03(-2.27%) |
Mar 15, 2022 | 1.390 | 1.430 | 1.240 | 1.320 | 297,954 | -0.06(-4.35%) |
Mar 14, 2022 | 1.450 | 1.450 | 1.340 | 1.380 | 286,831 | -0.03(-2.13%) |
Mar 11, 2022 | 1.560 | 1.570 | 1.410 | 1.410 | 405,603 | -0.18(-11.32%) |
Mar 10, 2022 | 1.450 | 1.590 | 1.420 | 1.590 | 256,353 | +0.16(+11.19%) |
Mar 09, 2022 | 1.450 | 1.460 | 1.360 | 1.430 | 222,666 | -0.01(-0.69%) |
Mar 08, 2022 | 1.560 | 1.610 | 1.340 | 1.440 | 843,220 | -0.08(-5.26%) |
Mar 07, 2022 | 1.500 | 1.600 | 1.460 | 1.520 | 817,452 | +0.09(+6.29%) |
Mar 04, 2022 | 1.410 | 1.530 | 1.400 | 1.430 | 464,140 | +0.02(+1.42%) |
Mar 03, 2022 | 1.330 | 1.430 | 1.330 | 1.410 | 306,102 | +0.10(+7.63%) |
Mar 02, 2022 | 1.240 | 1.320 | 1.240 | 1.310 | 122,843 | +0.08(+6.50%) |