Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.190 | 1.280 | 1.170 | 1.270 | 54,755 | +0.08(+6.72%) |
May 30, 2022 | 1.140 | 1.190 | 1.130 | 1.190 | 21,990 | -0.01(-0.83%) |
May 27, 2022 | 1.250 | 1.250 | 1.200 | 1.200 | 26,430 | -0.05(-4.00%) |
May 26, 2022 | 1.200 | 1.260 | 1.200 | 1.250 | 5,100 | +0.06(+5.04%) |
May 25, 2022 | 1.250 | 1.260 | 1.190 | 1.190 | 30,160 | -0.08(-6.30%) |
May 24, 2022 | 1.250 | 1.270 | 1.240 | 1.270 | 2,187 | +0.00(+0.00%) |
May 20, 2022 | 1.270 | 0 | -0.07(-5.22%) | |||
May 19, 2022 | 1.190 | 1.340 | 1.190 | 1.340 | 4,318 | +0.19(+16.52%) |
May 18, 2022 | 1.350 | 1.350 | 1.150 | 1.150 | 1,400 | -0.14(-10.85%) |
May 17, 2022 | 1.300 | 1.300 | 1.250 | 1.290 | 44,603 | +0.07(+5.74%) |
May 16, 2022 | 1.230 | 1.290 | 1.150 | 1.220 | 40,035 | +0.01(+0.83%) |
May 13, 2022 | 1.190 | 1.220 | 1.170 | 1.210 | 54,100 | +0.02(+1.68%) |
May 12, 2022 | 1.200 | 1.220 | 1.190 | 1.190 | 38,581 | -0.01(-0.83%) |
May 11, 2022 | 1.240 | 1.260 | 1.190 | 1.200 | 73,103 | -0.01(-0.83%) |
May 10, 2022 | 1.280 | 1.280 | 1.210 | 1.210 | 19,103 | -0.04(-3.20%) |
May 09, 2022 | 1.300 | 1.320 | 1.220 | 1.250 | 16,570 | -0.09(-6.72%) |
May 06, 2022 | 1.310 | 1.370 | 1.310 | 1.340 | 36,700 | -0.09(-6.29%) |
May 05, 2022 | 1.430 | 1.450 | 1.420 | 1.430 | 18,939 | +0.00(+0.00%) |
May 04, 2022 | 1.390 | 1.450 | 1.360 | 1.430 | 5,800 | +0.05(+3.62%) |
May 03, 2022 | 1.390 | 1.390 | 1.350 | 1.380 | 5,898 | +0.04(+2.99%) |
May 02, 2022 | 1.410 | 1.410 | 1.310 | 1.340 | 4,194 | -0.09(-6.29%) |
Apr 29, 2022 | 1.430 | 1.440 | 1.430 | 1.430 | 3,244 | +0.01(+0.70%) |
Apr 28, 2022 | 1.340 | 1.470 | 1.330 | 1.420 | 14,825 | +0.10(+7.58%) |
Apr 27, 2022 | 1.400 | 1.400 | 1.310 | 1.320 | 5,250 | -0.03(-2.22%) |
Apr 26, 2022 | 1.340 | 1.350 | 1.320 | 1.350 | 15,345 | +0.03(+2.27%) |
Apr 25, 2022 | 1.310 | 1.350 | 1.290 | 1.320 | 24,474 | -0.01(-0.75%) |
Apr 22, 2022 | 1.390 | 1.390 | 1.330 | 1.330 | 48,200 | -0.07(-5.00%) |
Apr 21, 2022 | 1.450 | 1.450 | 1.400 | 1.400 | 24,452 | -0.07(-4.76%) |
Apr 20, 2022 | 1.510 | 1.510 | 1.450 | 1.470 | 42,950 | -0.01(-0.68%) |
Apr 19, 2022 | 1.470 | 1.490 | 1.440 | 1.480 | 67,500 | +0.03(+2.07%) |
Apr 18, 2022 | 1.460 | 1.480 | 1.430 | 1.450 | 50,802 | +0.03(+2.11%) |
Apr 14, 2022 | 1.420 | 0 | -0.06(-4.05%) | |||
Apr 13, 2022 | 1.500 | 1.520 | 1.470 | 1.480 | 29,200 | +0.00(+0.00%) |
Apr 12, 2022 | 1.560 | 1.560 | 1.460 | 1.480 | 52,500 | -0.07(-4.52%) |
Apr 11, 2022 | 1.580 | 1.610 | 1.520 | 1.550 | 25,100 | +0.00(+0.00%) |
Apr 08, 2022 | 1.540 | 1.570 | 1.540 | 1.550 | 11,530 | +0.04(+2.65%) |
Apr 07, 2022 | 1.480 | 1.510 | 1.460 | 1.510 | 42,975 | +0.03(+2.03%) |
Apr 06, 2022 | 1.550 | 1.560 | 1.450 | 1.480 | 57,525 | -0.06(-3.90%) |
Apr 05, 2022 | 1.540 | 1.600 | 1.500 | 1.540 | 22,053 | +0.04(+2.67%) |
Apr 04, 2022 | 1.530 | 1.550 | 1.450 | 1.500 | 47,175 | +0.04(+2.74%) |
Apr 01, 2022 | 1.490 | 1.490 | 1.460 | 1.460 | 24,963 | -0.03(-2.01%) |
Mar 31, 2022 | 1.480 | 1.500 | 1.480 | 1.490 | 24,003 | +0.02(+1.36%) |
Mar 30, 2022 | 1.480 | 1.550 | 1.470 | 1.470 | 5,801 | -0.03(-2.00%) |
Mar 29, 2022 | 1.510 | 1.510 | 1.450 | 1.500 | 4,760 | -0.03(-1.96%) |
Mar 28, 2022 | 1.600 | 1.620 | 1.500 | 1.530 | 23,532 | -0.07(-4.38%) |
Mar 25, 2022 | 1.650 | 1.660 | 1.590 | 1.600 | 63,576 | -0.05(-3.03%) |
Mar 24, 2022 | 1.650 | 1.700 | 1.640 | 1.650 | 22,761 | +0.04(+2.48%) |
Mar 23, 2022 | 1.680 | 1.680 | 1.550 | 1.610 | 47,934 | -0.03(-1.83%) |
Mar 22, 2022 | 1.750 | 1.750 | 1.630 | 1.640 | 38,536 | -0.10(-5.75%) |
Mar 21, 2022 | 1.740 | 1.750 | 1.730 | 1.740 | 40,249 | +0.00(+0.00%) |
Mar 18, 2022 | 1.730 | 1.750 | 1.720 | 1.740 | 26,671 | +0.01(+0.58%) |
Mar 17, 2022 | 1.600 | 1.740 | 1.600 | 1.730 | 75,755 | +0.14(+8.81%) |
Mar 16, 2022 | 1.520 | 1.590 | 1.520 | 1.590 | 52,700 | +0.07(+4.61%) |
Mar 15, 2022 | 1.570 | 1.580 | 1.520 | 1.520 | 49,750 | -0.07(-4.40%) |
Mar 14, 2022 | 1.520 | 1.590 | 1.520 | 1.590 | 59,360 | +0.06(+3.92%) |
Mar 11, 2022 | 1.450 | 1.530 | 1.450 | 1.530 | 48,812 | +0.08(+5.52%) |
Mar 10, 2022 | 1.540 | 1.540 | 1.340 | 1.450 | 124,174 | -0.02(-1.36%) |
Mar 09, 2022 | 1.700 | 1.700 | 1.340 | 1.470 | 172,206 | -0.21(-12.50%) |
Mar 08, 2022 | 1.780 | 1.780 | 1.600 | 1.680 | 42,750 | -0.09(-5.08%) |
Mar 07, 2022 | 1.780 | 1.790 | 1.740 | 1.770 | 80,118 | +0.00(+0.00%) |
Mar 04, 2022 | 1.740 | 1.800 | 1.740 | 1.770 | 79,536 | +0.03(+1.72%) |
Mar 03, 2022 | 1.820 | 1.820 | 1.730 | 1.740 | 177,016 | -0.07(-3.87%) |
Mar 02, 2022 | 1.590 | 1.810 | 1.550 | 1.810 | 155,558 | +0.25(+16.03%) |