Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.150 | 1.180 | 1.110 | 1.160 | 4,410,919 | +0.00(+0.00%) |
May 27, 2022 | 1.150 | 1.170 | 1.110 | 1.160 | 2,314,824 | +0.03(+2.65%) |
May 26, 2022 | 1.100 | 1.160 | 1.100 | 1.130 | 2,918,559 | +0.01(+0.89%) |
May 25, 2022 | 1.100 | 1.130 | 1.070 | 1.120 | 3,168,345 | +0.02(+1.82%) |
May 24, 2022 | 1.120 | 1.150 | 1.080 | 1.100 | 4,129,282 | -0.06(-5.17%) |
May 23, 2022 | 1.080 | 1.160 | 1.080 | 1.160 | 3,423,201 | +0.06(+5.45%) |
May 20, 2022 | 1.180 | 1.190 | 1.030 | 1.100 | 4,623,567 | -0.06(-5.17%) |
May 19, 2022 | 1.060 | 1.180 | 1.050 | 1.160 | 8,140,124 | +0.07(+6.42%) |
May 18, 2022 | 1.190 | 1.190 | 1.080 | 1.090 | 3,117,272 | -0.11(-9.17%) |
May 17, 2022 | 1.130 | 1.210 | 1.130 | 1.200 | 3,810,273 | +0.10(+9.09%) |
May 16, 2022 | 1.130 | 1.150 | 1.080 | 1.100 | 2,638,983 | -0.03(-2.65%) |
May 13, 2022 | 1.040 | 1.140 | 1.040 | 1.130 | 4,432,664 | +0.12(+11.88%) |
May 12, 2022 | 0.9100 | 1.040 | 0.7701 | 1.010 | 12,415,410 | -0.03(-2.88%) |
May 11, 2022 | 1.120 | 1.140 | 1.030 | 1.040 | 9,372,702 | -0.20(-16.13%) |
May 10, 2022 | 1.140 | 1.290 | 1.100 | 1.240 | 7,630,003 | +0.10(+8.77%) |
May 09, 2022 | 1.220 | 1.231 | 1.100 | 1.140 | 7,824,463 | -0.12(-9.52%) |
May 06, 2022 | 1.330 | 1.341 | 1.240 | 1.260 | 6,368,958 | -0.07(-5.26%) |
May 05, 2022 | 1.440 | 1.440 | 1.320 | 1.330 | 5,951,559 | -0.11(-7.64%) |
May 04, 2022 | 1.500 | 1.500 | 1.380 | 1.440 | 5,592,339 | -0.04(-2.70%) |
May 03, 2022 | 1.420 | 1.490 | 1.410 | 1.480 | 3,008,966 | +0.05(+3.50%) |
May 02, 2022 | 1.410 | 1.440 | 1.360 | 1.430 | 4,806,366 | +0.03(+2.14%) |
Apr 29, 2022 | 1.400 | 1.475 | 1.380 | 1.400 | 3,919,320 | -0.02(-1.41%) |
Apr 28, 2022 | 1.490 | 1.500 | 1.360 | 1.420 | 5,645,712 | -0.06(-4.05%) |
Apr 27, 2022 | 1.450 | 1.540 | 1.440 | 1.480 | 4,181,262 | -0.03(-1.99%) |
Apr 26, 2022 | 1.560 | 1.590 | 1.490 | 1.510 | 6,189,654 | -0.07(-4.43%) |
Apr 25, 2022 | 1.530 | 1.590 | 1.520 | 1.580 | 2,809,646 | +0.03(+1.94%) |
Apr 22, 2022 | 1.580 | 1.610 | 1.550 | 1.550 | 3,335,521 | -0.03(-1.90%) |
Apr 21, 2022 | 1.700 | 1.720 | 1.580 | 1.580 | 4,400,262 | -0.10(-5.95%) |
Apr 20, 2022 | 1.710 | 1.720 | 1.650 | 1.680 | 2,279,859 | -0.04(-2.33%) |
Apr 19, 2022 | 1.650 | 1.728 | 1.630 | 1.720 | 3,340,589 | +0.07(+4.24%) |
Apr 18, 2022 | 1.690 | 1.700 | 1.640 | 1.650 | 3,614,333 | -0.07(-4.07%) |
Apr 14, 2022 | 1.790 | 1.790 | 1.680 | 1.720 | 5,321,667 | -0.08(-4.44%) |
Apr 13, 2022 | 1.750 | 1.808 | 1.730 | 1.800 | 2,258,463 | +0.05(+2.86%) |
Apr 12, 2022 | 1.760 | 1.810 | 1.710 | 1.750 | 3,353,863 | +0.00(+0.00%) |
Apr 11, 2022 | 1.770 | 1.800 | 1.730 | 1.750 | 3,107,883 | -0.05(-2.78%) |
Apr 08, 2022 | 1.820 | 1.833 | 1.760 | 1.800 | 2,859,013 | -0.05(-2.70%) |
Apr 07, 2022 | 1.880 | 1.910 | 1.780 | 1.850 | 4,234,666 | +0.03(+1.65%) |
Apr 06, 2022 | 1.800 | 1.840 | 1.750 | 1.820 | 4,083,055 | -0.01(-0.55%) |
Apr 05, 2022 | 1.950 | 1.955 | 1.830 | 1.830 | 4,954,630 | -0.11(-5.67%) |
Apr 04, 2022 | 1.950 | 2.009 | 1.920 | 1.940 | 5,188,882 | +0.00(+0.00%) |
Apr 01, 2022 | 1.980 | 2.000 | 1.910 | 1.940 | 3,992,866 | -0.03(-1.52%) |
Mar 31, 2022 | 1.940 | 1.980 | 1.882 | 1.970 | 4,098,434 | +0.06(+3.14%) |
Mar 30, 2022 | 1.920 | 2.000 | 1.900 | 1.910 | 5,117,522 | -0.07(-3.54%) |
Mar 29, 2022 | 1.920 | 2.030 | 1.920 | 1.980 | 9,411,501 | +0.08(+4.21%) |
Mar 28, 2022 | 1.850 | 1.950 | 1.850 | 1.900 | 4,621,116 | +0.03(+1.60%) |
Mar 25, 2022 | 1.890 | 1.920 | 1.830 | 1.870 | 4,793,139 | -0.09(-4.59%) |
Mar 24, 2022 | 1.910 | 1.960 | 1.855 | 1.960 | 5,133,827 | +0.05(+2.62%) |
Mar 23, 2022 | 1.870 | 1.950 | 1.820 | 1.910 | 5,659,811 | +0.01(+0.53%) |
Mar 22, 2022 | 1.790 | 1.900 | 1.780 | 1.900 | 6,612,328 | +0.10(+5.56%) |
Mar 21, 2022 | 1.860 | 1.870 | 1.750 | 1.800 | 6,473,693 | -0.07(-3.74%) |
Mar 18, 2022 | 1.780 | 1.920 | 1.760 | 1.870 | 12,136,406 | +0.05(+2.75%) |
Mar 17, 2022 | 1.700 | 1.860 | 1.670 | 1.820 | 7,522,402 | +0.06(+3.41%) |
Mar 16, 2022 | 1.600 | 1.770 | 1.600 | 1.760 | 9,110,198 | +0.17(+10.69%) |
Mar 15, 2022 | 1.560 | 1.620 | 1.500 | 1.590 | 7,452,701 | +0.05(+3.25%) |
Mar 14, 2022 | 1.640 | 1.690 | 1.530 | 1.540 | 6,496,384 | -0.10(-6.10%) |
Mar 11, 2022 | 1.780 | 1.780 | 1.640 | 1.640 | 4,985,882 | -0.09(-5.20%) |
Mar 10, 2022 | 1.760 | 1.800 | 1.710 | 1.730 | 4,757,320 | -0.12(-6.49%) |
Mar 09, 2022 | 1.770 | 1.880 | 1.760 | 1.850 | 6,309,275 | +0.11(+6.32%) |
Mar 08, 2022 | 1.660 | 1.830 | 1.600 | 1.740 | 10,148,900 | +0.06(+3.57%) |
Mar 07, 2022 | 1.730 | 1.818 | 1.680 | 1.680 | 8,653,223 | -0.13(-7.18%) |
Mar 04, 2022 | 1.910 | 1.960 | 1.810 | 1.810 | 6,650,320 | -0.12(-6.22%) |
Mar 03, 2022 | 2.030 | 2.080 | 1.870 | 1.930 | 12,998,155 | -0.03(-1.53%) |
Mar 02, 2022 | 1.870 | 2.029 | 1.790 | 1.960 | 13,318,479 | +0.19(+10.73%) |