Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.230 | 1.310 | 1.220 | 1.310 | 57,998 | +0.09(+7.15%) |
May 27, 2022 | 1.260 | 1.260 | 1.140 | 1.223 | 125,977 | +0.09(+8.19%) |
May 26, 2022 | 1.070 | 1.148 | 1.070 | 1.130 | 42,224 | +0.04(+3.67%) |
May 25, 2022 | 1.100 | 1.110 | 1.060 | 1.090 | 34,586 | +0.01(+0.93%) |
May 24, 2022 | 1.080 | 1.145 | 1.080 | 1.080 | 42,851 | +0.00(+0.00%) |
May 23, 2022 | 1.120 | 1.140 | 1.060 | 1.080 | 66,451 | +0.01(+0.93%) |
May 20, 2022 | 1.150 | 1.150 | 1.030 | 1.070 | 58,736 | -0.01(-0.93%) |
May 19, 2022 | 1.020 | 1.170 | 1.020 | 1.080 | 29,972 | +0.02(+1.89%) |
May 18, 2022 | 1.090 | 1.150 | 1.040 | 1.060 | 40,654 | -0.04(-3.64%) |
May 17, 2022 | 1.150 | 1.150 | 1.060 | 1.100 | 120,671 | -0.02(-1.79%) |
May 16, 2022 | 1.160 | 1.175 | 1.100 | 1.120 | 56,577 | +0.02(+1.82%) |
May 13, 2022 | 1.130 | 1.350 | 1.070 | 1.100 | 65,607 | -0.02(-1.79%) |
May 12, 2022 | 1.120 | 1.280 | 1.060 | 1.120 | 158,160 | -0.03(-2.61%) |
May 11, 2022 | 1.220 | 1.220 | 1.100 | 1.150 | 78,229 | -0.07(-5.74%) |
May 10, 2022 | 1.320 | 1.330 | 1.110 | 1.220 | 89,932 | -0.03(-2.40%) |
May 09, 2022 | 1.370 | 1.410 | 1.210 | 1.250 | 90,996 | -0.11(-8.09%) |
May 06, 2022 | 1.400 | 1.440 | 1.310 | 1.360 | 31,778 | +0.01(+0.74%) |
May 05, 2022 | 1.460 | 1.460 | 1.290 | 1.350 | 59,337 | -0.11(-7.53%) |
May 04, 2022 | 1.480 | 1.480 | 1.380 | 1.460 | 57,243 | -0.01(-0.68%) |
May 03, 2022 | 1.510 | 1.510 | 1.420 | 1.470 | 21,262 | -0.04(-2.65%) |
May 02, 2022 | 1.400 | 1.518 | 1.350 | 1.510 | 124,550 | +0.14(+10.22%) |
Apr 29, 2022 | 1.440 | 1.449 | 1.350 | 1.370 | 39,528 | -0.05(-3.52%) |
Apr 28, 2022 | 1.420 | 1.530 | 1.330 | 1.420 | 169,264 | -0.01(-0.70%) |
Apr 27, 2022 | 1.440 | 1.470 | 1.410 | 1.430 | 53,356 | -0.04(-2.72%) |
Apr 26, 2022 | 1.600 | 1.740 | 1.410 | 1.470 | 90,229 | -0.11(-6.96%) |
Apr 25, 2022 | 1.650 | 1.690 | 1.560 | 1.580 | 50,286 | -0.06(-3.66%) |
Apr 22, 2022 | 1.640 | 1.670 | 1.600 | 1.640 | 42,059 | -0.04(-2.38%) |
Apr 21, 2022 | 1.710 | 1.770 | 1.650 | 1.680 | 51,736 | -0.04(-2.33%) |
Apr 20, 2022 | 1.660 | 1.760 | 1.660 | 1.720 | 47,619 | +0.07(+4.24%) |
Apr 19, 2022 | 1.620 | 1.660 | 1.550 | 1.650 | 73,733 | +0.05(+3.12%) |
Apr 18, 2022 | 1.690 | 1.750 | 1.600 | 1.600 | 85,215 | -0.09(-5.33%) |
Apr 14, 2022 | 1.700 | 1.770 | 1.650 | 1.690 | 94,524 | -0.08(-4.52%) |
Apr 13, 2022 | 1.700 | 1.780 | 1.700 | 1.770 | 79,519 | +0.07(+4.12%) |
Apr 12, 2022 | 1.730 | 1.790 | 1.700 | 1.700 | 42,298 | -0.03(-1.73%) |
Apr 11, 2022 | 1.860 | 1.860 | 1.700 | 1.730 | 69,107 | -0.07(-3.89%) |
Apr 08, 2022 | 1.930 | 1.980 | 1.800 | 1.800 | 61,644 | -0.05(-2.70%) |
Apr 07, 2022 | 1.900 | 1.905 | 1.830 | 1.850 | 30,728 | -0.01(-0.54%) |
Apr 06, 2022 | 1.880 | 1.910 | 1.800 | 1.860 | 63,601 | -0.04(-2.11%) |
Apr 05, 2022 | 1.890 | 2.010 | 1.868 | 1.900 | 126,413 | +0.01(+0.53%) |
Apr 04, 2022 | 1.900 | 2.145 | 1.880 | 1.890 | 68,316 | +0.00(+0.00%) |
Apr 01, 2022 | 2.010 | 2.010 | 1.890 | 1.890 | 82,128 | -0.04(-2.07%) |
Mar 31, 2022 | 2.000 | 2.050 | 1.890 | 1.930 | 50,481 | -0.08(-3.98%) |
Mar 30, 2022 | 1.930 | 2.060 | 1.891 | 2.010 | 108,077 | +0.13(+6.91%) |
Mar 29, 2022 | 1.870 | 1.930 | 1.848 | 1.880 | 37,677 | +0.00(+0.00%) |
Mar 28, 2022 | 2.000 | 2.000 | 1.830 | 1.880 | 82,907 | -0.02(-1.05%) |
Mar 25, 2022 | 1.930 | 2.000 | 1.870 | 1.900 | 38,433 | -0.06(-3.06%) |
Mar 24, 2022 | 2.050 | 2.120 | 1.940 | 1.960 | 30,306 | -0.05(-2.49%) |
Mar 23, 2022 | 1.910 | 2.060 | 1.904 | 2.010 | 40,372 | +0.08(+4.15%) |
Mar 22, 2022 | 1.920 | 1.940 | 1.870 | 1.930 | 36,557 | +0.04(+2.12%) |
Mar 21, 2022 | 1.930 | 1.930 | 1.870 | 1.890 | 18,855 | -0.03(-1.56%) |
Mar 18, 2022 | 1.900 | 1.970 | 1.870 | 1.920 | 40,535 | +0.02(+1.05%) |
Mar 17, 2022 | 1.870 | 1.950 | 1.860 | 1.900 | 37,060 | +0.05(+2.70%) |
Mar 16, 2022 | 1.930 | 1.990 | 1.820 | 1.850 | 100,616 | -0.10(-5.13%) |
Mar 15, 2022 | 1.980 | 2.030 | 1.920 | 1.950 | 42,120 | -0.06(-2.99%) |
Mar 14, 2022 | 2.000 | 2.040 | 1.940 | 2.010 | 51,888 | -0.01(-0.50%) |
Mar 11, 2022 | 2.050 | 2.080 | 1.970 | 2.020 | 36,571 | +0.00(+0.00%) |
Mar 10, 2022 | 2.030 | 2.060 | 1.980 | 2.020 | 24,371 | +0.01(+0.50%) |
Mar 09, 2022 | 2.050 | 2.100 | 2.000 | 2.010 | 69,963 | +0.02(+1.01%) |
Mar 08, 2022 | 2.040 | 2.090 | 1.955 | 1.990 | 52,411 | -0.03(-1.49%) |
Mar 07, 2022 | 2.090 | 2.120 | 2.010 | 2.020 | 35,740 | -0.03(-1.46%) |
Mar 04, 2022 | 2.150 | 2.240 | 2.010 | 2.050 | 68,941 | -0.12(-5.53%) |
Mar 03, 2022 | 2.290 | 2.360 | 2.070 | 2.170 | 107,460 | +0.06(+2.84%) |
Mar 02, 2022 | 2.190 | 2.190 | 2.020 | 2.110 | 33,991 | +0.00(+0.00%) |