Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.120 | 1.150 | 1.050 | 1.080 | 151,915 | -0.04(-3.57%) |
May 27, 2022 | 1.210 | 1.230 | 1.100 | 1.120 | 212,281 | -0.09(-7.44%) |
May 26, 2022 | 1.220 | 1.250 | 1.160 | 1.210 | 113,432 | -0.02(-1.63%) |
May 25, 2022 | 1.270 | 1.270 | 1.190 | 1.230 | 31,869 | +0.04(+3.36%) |
May 24, 2022 | 1.250 | 1.250 | 1.170 | 1.190 | 53,972 | -0.07(-5.56%) |
May 23, 2022 | 1.200 | 1.330 | 1.150 | 1.260 | 156,764 | +0.07(+5.88%) |
May 20, 2022 | 1.190 | 1.230 | 1.160 | 1.190 | 108,041 | -0.02(-1.65%) |
May 19, 2022 | 1.070 | 1.230 | 1.060 | 1.210 | 210,522 | +0.14(+13.08%) |
May 18, 2022 | 1.100 | 1.100 | 1.060 | 1.070 | 136,479 | +0.00(+0.00%) |
May 17, 2022 | 1.130 | 1.150 | 1.040 | 1.070 | 231,355 | -0.06(-5.31%) |
May 16, 2022 | 1.250 | 1.270 | 1.110 | 1.130 | 211,505 | -0.01(-0.88%) |
May 13, 2022 | 1.130 | 1.240 | 1.100 | 1.140 | 371,372 | +0.07(+6.54%) |
May 12, 2022 | 1.100 | 1.140 | 1.040 | 1.070 | 217,115 | -0.08(-6.96%) |
May 11, 2022 | 1.150 | 1.250 | 1.134 | 1.150 | 125,860 | -0.03(-2.54%) |
May 10, 2022 | 1.180 | 1.200 | 1.140 | 1.180 | 141,734 | +0.02(+1.72%) |
May 09, 2022 | 1.230 | 1.270 | 1.160 | 1.160 | 117,680 | -0.15(-11.45%) |
May 06, 2022 | 1.380 | 1.405 | 1.260 | 1.310 | 175,965 | -0.06(-4.38%) |
May 05, 2022 | 1.440 | 1.450 | 1.320 | 1.370 | 134,166 | -0.07(-4.86%) |
May 04, 2022 | 1.510 | 1.550 | 1.410 | 1.440 | 269,816 | -0.08(-5.26%) |
May 03, 2022 | 1.540 | 1.640 | 1.510 | 1.520 | 233,498 | -0.02(-1.30%) |
May 02, 2022 | 1.690 | 1.760 | 1.540 | 1.540 | 373,118 | +0.00(+0.00%) |
Apr 29, 2022 | 1.560 | 1.620 | 1.470 | 1.540 | 88,685 | -0.02(-1.28%) |
Apr 28, 2022 | 1.600 | 1.620 | 1.488 | 1.560 | 162,810 | +0.08(+5.41%) |
Apr 27, 2022 | 1.500 | 1.650 | 1.460 | 1.480 | 73,451 | -0.02(-1.33%) |
Apr 26, 2022 | 1.700 | 1.700 | 1.500 | 1.500 | 174,233 | -0.20(-11.76%) |
Apr 25, 2022 | 1.680 | 1.760 | 1.620 | 1.700 | 110,725 | -0.06(-3.41%) |
Apr 22, 2022 | 1.780 | 1.800 | 1.640 | 1.760 | 88,633 | +0.03(+1.73%) |
Apr 21, 2022 | 1.850 | 1.900 | 1.680 | 1.730 | 332,574 | -0.14(-7.49%) |
Apr 20, 2022 | 2.060 | 2.130 | 1.860 | 1.870 | 333,436 | -0.23(-10.95%) |
Apr 19, 2022 | 2.100 | 2.250 | 2.060 | 2.100 | 173,719 | -0.04(-1.87%) |
Apr 18, 2022 | 2.540 | 2.610 | 2.010 | 2.140 | 689,134 | -0.52(-19.55%) |
Apr 14, 2022 | 2.850 | 2.850 | 2.650 | 2.660 | 301,987 | -0.12(-4.32%) |
Apr 13, 2022 | 2.800 | 2.840 | 2.720 | 2.780 | 89,535 | -0.01(-0.36%) |
Apr 12, 2022 | 2.830 | 2.890 | 2.720 | 2.790 | 94,863 | +0.02(+0.72%) |
Apr 11, 2022 | 2.720 | 2.900 | 2.700 | 2.770 | 120,490 | +0.00(+0.00%) |
Apr 08, 2022 | 2.760 | 2.820 | 2.679 | 2.770 | 172,828 | -0.08(-2.81%) |
Apr 07, 2022 | 2.760 | 2.863 | 2.600 | 2.850 | 290,115 | +0.16(+5.95%) |
Apr 06, 2022 | 2.960 | 2.985 | 2.600 | 2.690 | 570,059 | -0.31(-10.33%) |
Apr 05, 2022 | 3.310 | 3.319 | 2.940 | 3.000 | 679,717 | -0.36(-10.71%) |
Apr 04, 2022 | 3.400 | 3.400 | 3.240 | 3.360 | 513,800 | +0.01(+0.30%) |
Apr 01, 2022 | 3.140 | 3.380 | 3.140 | 3.350 | 707,320 | +0.27(+8.77%) |
Mar 31, 2022 | 3.170 | 3.500 | 3.060 | 3.080 | 1,127,722 | -0.09(-2.84%) |
Mar 30, 2022 | 3.240 | 3.300 | 3.130 | 3.170 | 579,674 | -0.14(-4.23%) |
Mar 29, 2022 | 3.110 | 3.466 | 2.970 | 3.310 | 2,322,736 | +0.45(+15.73%) |
Mar 28, 2022 | 2.970 | 2.970 | 2.810 | 2.860 | 231,972 | -0.11(-3.70%) |
Mar 25, 2022 | 2.850 | 3.060 | 2.850 | 2.970 | 843,140 | +0.12(+4.21%) |
Mar 24, 2022 | 2.820 | 2.960 | 2.740 | 2.850 | 488,022 | -0.03(-1.04%) |
Mar 23, 2022 | 3.000 | 3.000 | 2.780 | 2.880 | 606,061 | -0.13(-4.32%) |
Mar 22, 2022 | 3.320 | 3.380 | 2.940 | 3.010 | 2,235,362 | -0.07(-2.27%) |
Mar 21, 2022 | 3.160 | 3.660 | 2.906 | 3.080 | 1,696,987 | +0.10(+3.36%) |
Mar 18, 2022 | 2.920 | 3.080 | 2.920 | 2.980 | 114,152 | +0.06(+2.05%) |
Mar 17, 2022 | 2.880 | 3.120 | 2.880 | 2.920 | 75,730 | +0.02(+0.69%) |
Mar 16, 2022 | 3.000 | 3.200 | 2.900 | 2.900 | 133,731 | -0.04(-1.36%) |
Mar 15, 2022 | 2.880 | 2.990 | 2.780 | 2.940 | 35,019 | +0.10(+3.52%) |
Mar 14, 2022 | 3.040 | 3.080 | 2.780 | 2.840 | 71,309 | -0.26(-8.39%) |
Mar 11, 2022 | 3.280 | 3.320 | 2.960 | 3.100 | 157,306 | +0.10(+3.33%) |
Mar 10, 2022 | 2.890 | 3.070 | 2.700 | 3.000 | 79,077 | +0.18(+6.38%) |
Mar 09, 2022 | 2.900 | 2.960 | 2.750 | 2.820 | 82,974 | +0.01(+0.36%) |
Mar 08, 2022 | 2.830 | 2.940 | 2.700 | 2.810 | 72,122 | +0.10(+3.69%) |
Mar 07, 2022 | 3.040 | 3.040 | 2.690 | 2.710 | 166,984 | -0.29(-9.67%) |
Mar 04, 2022 | 2.880 | 3.000 | 2.766 | 3.000 | 48,455 | +0.11(+3.81%) |
Mar 03, 2022 | 3.070 | 3.120 | 2.870 | 2.890 | 49,751 | -0.20(-6.47%) |
Mar 02, 2022 | 3.050 | 3.140 | 3.020 | 3.090 | 35,956 | -0.03(-0.96%) |