Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.490 | 1.490 | 1.400 | 1.460 | 6,494 | -0.03(-2.02%) |
May 27, 2022 | 1.480 | 1.510 | 1.455 | 1.490 | 13,042 | +0.06(+4.20%) |
May 26, 2022 | 1.320 | 1.480 | 1.300 | 1.430 | 40,680 | +0.09(+6.72%) |
May 25, 2022 | 1.260 | 1.345 | 1.234 | 1.340 | 13,848 | +0.05(+3.88%) |
May 24, 2022 | 1.250 | 1.310 | 1.160 | 1.290 | 65,015 | -0.05(-3.73%) |
May 23, 2022 | 1.210 | 1.395 | 1.210 | 1.340 | 19,930 | +0.09(+7.63%) |
May 20, 2022 | 1.420 | 1.500 | 1.210 | 1.245 | 121,662 | -0.18(-12.63%) |
May 19, 2022 | 1.260 | 1.440 | 1.250 | 1.425 | 36,920 | +0.15(+11.33%) |
May 18, 2022 | 1.350 | 1.350 | 1.280 | 1.280 | 35,349 | -0.08(-5.88%) |
May 17, 2022 | 1.400 | 1.410 | 1.250 | 1.360 | 79,691 | -0.08(-5.88%) |
May 16, 2022 | 1.540 | 1.540 | 1.440 | 1.445 | 8,939 | -0.02(-1.70%) |
May 13, 2022 | 1.500 | 1.560 | 1.460 | 1.470 | 12,984 | +0.02(+1.38%) |
May 12, 2022 | 1.580 | 1.580 | 1.450 | 1.450 | 8,802 | -0.12(-7.64%) |
May 11, 2022 | 1.550 | 1.580 | 1.520 | 1.570 | 20,735 | +0.02(+1.29%) |
May 10, 2022 | 1.650 | 1.660 | 1.530 | 1.550 | 6,266 | -0.04(-2.52%) |
May 09, 2022 | 1.750 | 1.750 | 1.560 | 1.590 | 8,574 | -0.04(-2.45%) |
May 06, 2022 | 1.670 | 1.670 | 1.614 | 1.630 | 25,741 | +0.02(+1.24%) |
May 05, 2022 | 1.600 | 1.730 | 1.523 | 1.610 | 11,892 | -0.02(-1.23%) |
May 04, 2022 | 1.540 | 1.630 | 1.450 | 1.630 | 23,455 | +0.10(+6.54%) |
May 03, 2022 | 1.460 | 1.640 | 1.450 | 1.530 | 53,619 | +0.04(+2.68%) |
May 02, 2022 | 1.670 | 1.670 | 1.490 | 1.490 | 106,377 | -0.07(-4.79%) |
Apr 29, 2022 | 1.550 | 1.565 | 1.550 | 1.565 | 4,110 | +0.01(+0.97%) |
Apr 28, 2022 | 1.600 | 1.600 | 1.550 | 1.550 | 21,391 | -0.07(-4.32%) |
Apr 27, 2022 | 1.624 | 1.655 | 1.600 | 1.620 | 15,945 | -0.06(-3.31%) |
Apr 26, 2022 | 1.780 | 1.780 | 1.675 | 1.675 | 7,712 | -0.08(-4.81%) |
Apr 25, 2022 | 1.660 | 1.780 | 1.580 | 1.760 | 27,990 | +0.12(+7.32%) |
Apr 22, 2022 | 1.670 | 1.685 | 1.590 | 1.640 | 17,439 | -0.03(-1.80%) |
Apr 21, 2022 | 1.650 | 1.670 | 1.600 | 1.670 | 23,771 | +0.00(+0.00%) |
Apr 20, 2022 | 1.650 | 1.670 | 1.650 | 1.670 | 13,739 | +0.02(+1.52%) |
Apr 19, 2022 | 1.650 | 1.659 | 1.600 | 1.645 | 10,162 | -0.00(-0.30%) |
Apr 18, 2022 | 1.720 | 1.720 | 1.600 | 1.650 | 32,672 | -0.03(-1.79%) |
Apr 14, 2022 | 1.700 | 1.750 | 1.660 | 1.680 | 20,144 | -0.00(-0.18%) |
Apr 13, 2022 | 1.740 | 1.790 | 1.660 | 1.683 | 16,693 | -0.09(-4.92%) |
Apr 12, 2022 | 1.810 | 1.810 | 1.730 | 1.770 | 46,348 | -0.03(-1.67%) |
Apr 11, 2022 | 1.860 | 1.880 | 1.760 | 1.800 | 58,220 | -0.10(-5.26%) |
Apr 08, 2022 | 1.820 | 1.900 | 1.820 | 1.900 | 15,748 | +0.05(+2.70%) |
Apr 07, 2022 | 1.860 | 1.940 | 1.780 | 1.850 | 34,316 | +0.07(+3.93%) |
Apr 06, 2022 | 1.780 | 1.887 | 1.760 | 1.780 | 34,013 | -0.04(-2.20%) |
Apr 05, 2022 | 2.090 | 2.090 | 1.810 | 1.820 | 55,441 | -0.24(-11.65%) |
Apr 04, 2022 | 2.080 | 2.100 | 2.010 | 2.060 | 54,893 | +0.04(+1.98%) |
Apr 01, 2022 | 2.160 | 2.180 | 1.980 | 2.020 | 108,200 | -0.06(-2.88%) |
Mar 31, 2022 | 1.940 | 2.200 | 1.859 | 2.080 | 460,362 | +0.23(+12.43%) |
Mar 30, 2022 | 1.830 | 1.930 | 1.812 | 1.850 | 16,512 | -0.05(-2.63%) |
Mar 29, 2022 | 1.930 | 1.930 | 1.900 | 1.900 | 14,022 | -0.01(-0.52%) |
Mar 28, 2022 | 1.890 | 1.910 | 1.820 | 1.910 | 55,615 | +0.05(+2.69%) |
Mar 25, 2022 | 1.880 | 1.894 | 1.820 | 1.860 | 19,933 | -0.03(-1.73%) |
Mar 24, 2022 | 1.840 | 1.900 | 1.810 | 1.893 | 29,807 | +0.07(+3.95%) |
Mar 23, 2022 | 1.870 | 1.886 | 1.812 | 1.821 | 10,401 | -0.08(-4.17%) |
Mar 22, 2022 | 1.820 | 1.950 | 1.710 | 1.900 | 81,644 | +0.10(+5.56%) |
Mar 21, 2022 | 1.850 | 1.980 | 1.774 | 1.800 | 105,449 | -0.04(-2.17%) |
Mar 18, 2022 | 1.730 | 1.840 | 1.730 | 1.840 | 35,337 | +0.04(+2.22%) |
Mar 17, 2022 | 1.660 | 1.840 | 1.630 | 1.800 | 82,601 | +0.08(+4.65%) |
Mar 16, 2022 | 1.790 | 1.810 | 1.700 | 1.720 | 21,847 | -0.03(-1.71%) |
Mar 15, 2022 | 1.700 | 1.800 | 1.560 | 1.750 | 57,655 | +0.15(+9.37%) |
Mar 14, 2022 | 1.770 | 1.826 | 1.570 | 1.600 | 62,151 | -0.13(-7.51%) |
Mar 11, 2022 | 1.470 | 1.880 | 1.470 | 1.730 | 333,172 | +0.20(+13.07%) |
Mar 10, 2022 | 1.670 | 1.730 | 1.520 | 1.530 | 118,688 | -0.22(-12.57%) |
Mar 09, 2022 | 1.690 | 1.890 | 1.530 | 1.750 | 312,831 | +0.10(+6.06%) |
Mar 08, 2022 | 1.410 | 1.650 | 1.410 | 1.650 | 134,236 | +0.25(+17.86%) |
Mar 07, 2022 | 1.500 | 1.500 | 1.400 | 1.400 | 14,169 | -0.09(-6.04%) |
Mar 04, 2022 | 1.440 | 1.490 | 1.430 | 1.490 | 15,027 | +0.01(+0.68%) |
Mar 03, 2022 | 1.490 | 1.510 | 1.450 | 1.480 | 33,480 | +0.01(+0.68%) |
Mar 02, 2022 | 1.430 | 1.530 | 1.390 | 1.470 | 69,374 | +0.06(+4.26%) |