Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.410 | 1.480 | 1.230 | 1.370 | 795,786 | +0.05(+3.79%) |
May 27, 2022 | 1.250 | 1.470 | 1.200 | 1.320 | 987,515 | +0.19(+16.81%) |
May 26, 2022 | 1.160 | 1.190 | 1.130 | 1.130 | 169,781 | -0.03(-2.59%) |
May 25, 2022 | 1.150 | 1.200 | 1.140 | 1.160 | 160,598 | +0.01(+0.87%) |
May 24, 2022 | 1.230 | 1.250 | 1.130 | 1.150 | 239,213 | -0.10(-8.00%) |
May 23, 2022 | 1.300 | 1.370 | 1.240 | 1.250 | 242,974 | -0.04(-3.10%) |
May 20, 2022 | 1.360 | 1.380 | 1.260 | 1.290 | 113,843 | -0.03(-2.27%) |
May 19, 2022 | 1.210 | 1.350 | 1.210 | 1.320 | 197,953 | +0.09(+7.32%) |
May 18, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 227,680 | -0.04(-3.15%) |
May 17, 2022 | 1.300 | 1.340 | 1.250 | 1.270 | 222,281 | +0.04(+3.25%) |
May 16, 2022 | 1.220 | 1.290 | 1.220 | 1.230 | 186,920 | -0.02(-1.60%) |
May 13, 2022 | 1.370 | 1.390 | 1.230 | 1.250 | 296,705 | -0.05(-3.85%) |
May 12, 2022 | 1.210 | 1.360 | 1.200 | 1.300 | 146,534 | +0.05(+4.00%) |
May 11, 2022 | 1.440 | 1.490 | 1.220 | 1.250 | 379,228 | -0.21(-14.38%) |
May 10, 2022 | 1.490 | 1.540 | 1.430 | 1.460 | 201,176 | +0.01(+0.69%) |
May 09, 2022 | 1.590 | 1.590 | 1.425 | 1.450 | 324,071 | -0.16(-9.94%) |
May 06, 2022 | 1.570 | 1.660 | 1.515 | 1.610 | 256,729 | -0.04(-2.42%) |
May 05, 2022 | 1.670 | 1.720 | 1.580 | 1.650 | 303,916 | -0.04(-2.37%) |
May 04, 2022 | 1.640 | 1.700 | 1.525 | 1.690 | 208,056 | +0.03(+1.81%) |
May 03, 2022 | 1.690 | 1.750 | 1.630 | 1.660 | 351,648 | -0.03(-1.78%) |
May 02, 2022 | 1.530 | 1.700 | 1.520 | 1.690 | 262,679 | +0.17(+11.18%) |
Apr 29, 2022 | 1.630 | 1.690 | 1.510 | 1.520 | 315,430 | -0.09(-5.59%) |
Apr 28, 2022 | 1.710 | 1.710 | 1.540 | 1.610 | 437,031 | -0.07(-4.17%) |
Apr 27, 2022 | 1.860 | 1.860 | 1.670 | 1.680 | 264,919 | -0.15(-8.20%) |
Apr 26, 2022 | 1.940 | 1.970 | 1.830 | 1.830 | 306,780 | -0.13(-6.63%) |
Apr 25, 2022 | 1.870 | 2.040 | 1.870 | 1.960 | 260,928 | +0.01(+0.51%) |
Apr 22, 2022 | 1.850 | 2.040 | 1.820 | 1.950 | 323,716 | +0.07(+3.72%) |
Apr 21, 2022 | 1.930 | 1.960 | 1.800 | 1.880 | 318,011 | +0.01(+0.53%) |
Apr 20, 2022 | 1.960 | 1.980 | 1.860 | 1.870 | 228,614 | -0.10(-5.08%) |
Apr 19, 2022 | 2.020 | 2.030 | 1.890 | 1.970 | 339,722 | -0.03(-1.50%) |
Apr 18, 2022 | 2.130 | 2.170 | 1.985 | 2.000 | 279,959 | -0.19(-8.68%) |
Apr 14, 2022 | 2.340 | 2.429 | 2.140 | 2.190 | 343,284 | -0.24(-9.88%) |
Apr 13, 2022 | 2.280 | 2.640 | 2.200 | 2.430 | 520,908 | +0.19(+8.48%) |
Apr 12, 2022 | 2.280 | 2.400 | 2.180 | 2.240 | 242,973 | +0.02(+0.90%) |
Apr 11, 2022 | 2.370 | 2.399 | 2.180 | 2.220 | 243,412 | -0.15(-6.33%) |
Apr 08, 2022 | 2.500 | 2.523 | 2.360 | 2.370 | 221,662 | -0.18(-7.06%) |
Apr 07, 2022 | 2.520 | 2.679 | 2.450 | 2.550 | 323,339 | +0.02(+0.79%) |
Apr 06, 2022 | 2.450 | 2.540 | 2.370 | 2.530 | 203,324 | +0.05(+2.02%) |
Apr 05, 2022 | 2.650 | 2.702 | 2.450 | 2.480 | 414,571 | -0.18(-6.77%) |
Apr 04, 2022 | 2.430 | 2.710 | 2.355 | 2.660 | 477,781 | +0.26(+10.83%) |
Apr 01, 2022 | 2.250 | 2.410 | 2.220 | 2.400 | 234,552 | +0.20(+9.09%) |
Mar 31, 2022 | 2.290 | 2.360 | 2.180 | 2.200 | 223,174 | -0.10(-4.35%) |
Mar 30, 2022 | 2.370 | 2.460 | 2.290 | 2.300 | 185,905 | -0.09(-3.77%) |
Mar 29, 2022 | 2.270 | 2.440 | 2.270 | 2.390 | 318,985 | +0.09(+3.91%) |
Mar 28, 2022 | 2.310 | 2.330 | 2.170 | 2.300 | 304,525 | +0.08(+3.60%) |
Mar 25, 2022 | 2.290 | 2.440 | 2.170 | 2.220 | 338,056 | -0.04(-1.77%) |
Mar 24, 2022 | 2.300 | 2.300 | 2.130 | 2.260 | 366,582 | -0.02(-0.88%) |
Mar 23, 2022 | 2.320 | 2.380 | 2.210 | 2.280 | 186,265 | -0.05(-2.15%) |
Mar 22, 2022 | 2.210 | 2.350 | 2.120 | 2.330 | 329,923 | +0.13(+5.91%) |
Mar 21, 2022 | 2.250 | 2.270 | 2.090 | 2.200 | 449,640 | -0.11(-4.76%) |
Mar 18, 2022 | 2.010 | 2.330 | 2.000 | 2.310 | 1,343,888 | +0.30(+14.93%) |
Mar 17, 2022 | 1.820 | 2.050 | 1.760 | 2.010 | 338,085 | +0.15(+8.06%) |
Mar 16, 2022 | 1.830 | 1.860 | 1.740 | 1.860 | 389,403 | +0.13(+7.51%) |
Mar 15, 2022 | 1.680 | 1.740 | 1.660 | 1.730 | 257,287 | +0.05(+2.98%) |
Mar 14, 2022 | 1.870 | 1.910 | 1.640 | 1.680 | 392,404 | -0.18(-9.68%) |
Mar 11, 2022 | 2.010 | 2.020 | 1.850 | 1.860 | 354,777 | -0.13(-6.53%) |
Mar 10, 2022 | 2.050 | 2.130 | 1.952 | 1.990 | 261,661 | -0.12(-5.69%) |
Mar 09, 2022 | 1.950 | 2.143 | 1.880 | 2.110 | 344,298 | +0.12(+6.03%) |
Mar 08, 2022 | 1.950 | 2.090 | 1.850 | 1.990 | 427,513 | +0.02(+1.02%) |
Mar 07, 2022 | 1.960 | 2.090 | 1.905 | 1.970 | 520,400 | -0.02(-1.01%) |
Mar 04, 2022 | 2.150 | 2.230 | 1.967 | 1.990 | 468,098 | -0.17(-7.87%) |
Mar 03, 2022 | 2.300 | 2.330 | 2.150 | 2.160 | 377,937 | -0.15(-6.49%) |
Mar 02, 2022 | 2.380 | 2.420 | 2.300 | 2.310 | 246,572 | -0.02(-0.86%) |