Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.490 | 1.490 | 1.490 | 1.490 | 491 | +0.01(+0.68%) |
May 27, 2022 | 1.500 | 1.500 | 1.480 | 1.480 | 400 | +0.06(+4.23%) |
May 26, 2022 | 1.480 | 1.480 | 1.420 | 1.420 | 680 | +0.04(+2.90%) |
May 25, 2022 | 1.460 | 1.465 | 1.380 | 1.380 | 460 | -0.08(-5.58%) |
May 24, 2022 | 1.370 | 1.462 | 1.370 | 1.462 | 737 | +0.02(+1.50%) |
May 23, 2022 | 1.440 | 1.580 | 1.420 | 1.440 | 5,263 | -0.10(-6.49%) |
May 20, 2022 | 1.380 | 1.730 | 1.380 | 1.540 | 2,830 | +0.06(+4.05%) |
May 19, 2022 | 1.610 | 1.690 | 1.280 | 1.480 | 26,402 | -0.25(-14.45%) |
May 18, 2022 | 1.850 | 1.850 | 1.675 | 1.730 | 990 | +0.04(+2.18%) |
May 17, 2022 | 1.660 | 1.750 | 1.660 | 1.693 | 2,248 | +0.12(+7.84%) |
May 16, 2022 | 1.630 | 1.690 | 1.530 | 1.570 | 2,157 | -0.06(-3.49%) |
May 13, 2022 | 1.660 | 1.660 | 1.420 | 1.627 | 12,889 | -0.06(-3.75%) |
May 12, 2022 | 1.860 | 1.900 | 1.670 | 1.690 | 11,630 | -0.33(-16.34%) |
May 11, 2022 | 2.020 | 2.115 | 1.980 | 2.020 | 2,541 | +0.03(+1.51%) |
May 10, 2022 | 2.050 | 2.060 | 1.990 | 1.990 | 12,302 | -0.09(-4.52%) |
May 09, 2022 | 2.110 | 2.110 | 2.050 | 2.084 | 2,508 | -0.07(-3.07%) |
May 06, 2022 | 2.110 | 2.150 | 2.083 | 2.150 | 2,401 | +0.01(+0.47%) |
May 05, 2022 | 2.250 | 2.250 | 2.140 | 2.140 | 1,385 | +0.01(+0.47%) |
May 04, 2022 | 2.160 | 2.214 | 2.130 | 2.130 | 1,033 | -0.03(-1.39%) |
May 03, 2022 | 2.190 | 2.190 | 2.160 | 2.160 | 1,536 | -0.03(-1.37%) |
May 02, 2022 | 2.190 | 2.190 | 2.190 | 2.190 | 595 | -0.08(-3.52%) |
Apr 29, 2022 | 2.345 | 2.378 | 2.180 | 2.270 | 2,737 | -0.08(-3.40%) |
Apr 28, 2022 | 2.160 | 2.350 | 2.160 | 2.350 | 5,033 | +0.17(+7.80%) |
Apr 27, 2022 | 2.320 | 2.320 | 2.120 | 2.180 | 6,336 | -0.01(-0.46%) |
Apr 26, 2022 | 2.190 | 2.220 | 2.190 | 2.190 | 2,509 | +0.00(+0.00%) |
Apr 25, 2022 | 2.360 | 2.360 | 2.190 | 2.190 | 4,733 | -0.08(-3.52%) |
Apr 22, 2022 | 2.370 | 2.480 | 2.220 | 2.270 | 10,261 | +0.05(+2.25%) |
Apr 21, 2022 | 2.210 | 2.240 | 2.210 | 2.220 | 1,251 | -0.03(-1.33%) |
Apr 20, 2022 | 2.260 | 2.270 | 2.250 | 2.250 | 1,826 | -0.02(-0.88%) |
Apr 19, 2022 | 2.320 | 2.320 | 2.270 | 2.270 | 2,474 | -0.04(-1.73%) |
Apr 18, 2022 | 2.330 | 2.468 | 2.300 | 2.310 | 6,289 | -0.02(-0.86%) |
Apr 14, 2022 | 2.330 | 2.340 | 2.330 | 2.330 | 3,705 | -0.01(-0.43%) |
Apr 13, 2022 | 2.360 | 2.470 | 2.330 | 2.340 | 1,424 | -0.10(-4.10%) |
Apr 12, 2022 | 2.360 | 2.440 | 2.350 | 2.440 | 1,766 | +0.08(+3.39%) |
Apr 11, 2022 | 2.330 | 2.450 | 2.330 | 2.360 | 2,874 | +0.03(+1.29%) |
Apr 08, 2022 | 2.330 | 2.341 | 2.330 | 2.330 | 1,743 | -0.11(-4.51%) |
Apr 07, 2022 | 2.330 | 2.440 | 2.330 | 2.440 | 2,998 | +0.11(+4.72%) |
Apr 06, 2022 | 2.330 | 2.390 | 2.330 | 2.330 | 5,712 | -0.04(-1.69%) |
Apr 05, 2022 | 2.430 | 2.430 | 2.370 | 2.370 | 661 | -0.07(-2.87%) |
Apr 04, 2022 | 2.500 | 2.500 | 2.340 | 2.440 | 8,804 | +0.08(+3.39%) |
Apr 01, 2022 | 2.380 | 2.416 | 2.360 | 2.360 | 1,611 | -0.02(-0.84%) |
Mar 31, 2022 | 2.410 | 2.440 | 2.380 | 2.380 | 4,135 | -0.12(-4.80%) |
Mar 30, 2022 | 2.490 | 2.500 | 2.490 | 2.500 | 3,252 | +0.11(+4.60%) |
Mar 29, 2022 | 2.400 | 2.410 | 2.390 | 2.390 | 1,453 | -0.05(-2.05%) |
Mar 28, 2022 | 2.440 | 2.470 | 2.380 | 2.440 | 13,465 | +0.12(+5.17%) |
Mar 25, 2022 | 2.324 | 2.324 | 2.320 | 2.320 | 1,766 | -0.05(-2.11%) |
Mar 23, 2022 | 2.370 | 59 | -0.08(-3.27%) | |||
Mar 22, 2022 | 2.380 | 2.510 | 2.320 | 2.450 | 2,073 | +0.07(+2.94%) |
Mar 21, 2022 | 2.370 | 2.380 | 2.370 | 2.380 | 931 | -0.11(-4.42%) |
Mar 18, 2022 | 2.490 | 2.490 | 2.490 | 2.490 | 2,281 | +0.13(+5.51%) |
Mar 17, 2022 | 2.360 | 2.360 | 2.360 | 2.360 | 509 | -0.06(-2.48%) |
Mar 16, 2022 | 2.440 | 2.445 | 2.420 | 2.420 | 3,440 | -0.02(-0.82%) |
Mar 15, 2022 | 2.540 | 2.540 | 2.414 | 2.440 | 1,915 | +0.03(+1.24%) |
Mar 14, 2022 | 2.485 | 2.485 | 2.410 | 2.410 | 5,462 | -0.03(-1.23%) |
Mar 11, 2022 | 2.490 | 2.550 | 2.410 | 2.440 | 33,405 | -0.01(-0.41%) |
Mar 10, 2022 | 2.470 | 2.470 | 2.450 | 2.450 | 1,862 | -0.04(-1.61%) |
Mar 09, 2022 | 2.383 | 2.490 | 2.373 | 2.490 | 19,600 | +0.09(+3.75%) |
Mar 08, 2022 | 2.244 | 2.410 | 2.230 | 2.400 | 3,190 | +0.16(+7.14%) |
Mar 07, 2022 | 2.340 | 2.340 | 2.220 | 2.240 | 11,402 | -0.17(-7.05%) |
Mar 04, 2022 | 2.240 | 2.440 | 2.190 | 2.410 | 53,447 | +0.21(+9.40%) |
Mar 03, 2022 | 2.170 | 2.230 | 2.160 | 2.203 | 2,952 | +0.03(+1.52%) |
Mar 02, 2022 | 2.200 | 2.250 | 2.170 | 2.170 | 17,275 | +0.00(+0.00%) |