Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.260 | 1.290 | 1.210 | 1.220 | 1,689,773 | -0.03(-2.40%) |
May 27, 2022 | 1.240 | 1.290 | 1.240 | 1.250 | 1,412,608 | +0.01(+0.81%) |
May 26, 2022 | 1.200 | 1.250 | 1.180 | 1.240 | 1,778,197 | +0.07(+5.98%) |
May 25, 2022 | 1.170 | 1.190 | 1.150 | 1.170 | 1,461,139 | -0.01(-0.85%) |
May 24, 2022 | 1.190 | 1.190 | 1.120 | 1.180 | 1,332,461 | -0.02(-1.67%) |
May 23, 2022 | 1.150 | 1.200 | 1.100 | 1.200 | 1,375,848 | +0.07(+6.19%) |
May 20, 2022 | 1.160 | 1.190 | 1.110 | 1.130 | 2,306,027 | -0.02(-1.74%) |
May 19, 2022 | 1.110 | 1.180 | 1.110 | 1.150 | 1,576,172 | -0.01(-0.86%) |
May 18, 2022 | 1.180 | 1.210 | 1.105 | 1.160 | 2,177,202 | -0.07(-5.69%) |
May 17, 2022 | 1.180 | 1.240 | 1.155 | 1.230 | 1,756,309 | +0.08(+6.96%) |
May 16, 2022 | 1.200 | 1.200 | 1.110 | 1.150 | 1,979,506 | +0.02(+1.77%) |
May 13, 2022 | 1.070 | 1.190 | 1.070 | 1.130 | 2,141,833 | +0.09(+8.65%) |
May 12, 2022 | 1.060 | 1.120 | 1.010 | 1.040 | 3,370,253 | -0.04(-3.70%) |
May 11, 2022 | 1.200 | 1.220 | 1.080 | 1.080 | 3,849,765 | -0.11(-9.24%) |
May 10, 2022 | 1.200 | 1.230 | 1.140 | 1.190 | 1,854,848 | +0.03(+2.59%) |
May 09, 2022 | 1.250 | 1.250 | 1.150 | 1.160 | 2,371,597 | -0.13(-10.08%) |
May 06, 2022 | 1.280 | 1.310 | 1.220 | 1.290 | 2,901,751 | -0.01(-0.77%) |
May 05, 2022 | 1.410 | 1.460 | 1.280 | 1.300 | 2,224,212 | -0.12(-8.45%) |
May 04, 2022 | 1.390 | 1.430 | 1.310 | 1.420 | 1,799,148 | +0.03(+2.16%) |
May 03, 2022 | 1.360 | 1.405 | 1.350 | 1.390 | 1,388,467 | +0.05(+3.73%) |
May 02, 2022 | 1.350 | 1.370 | 1.300 | 1.340 | 2,377,841 | -0.04(-2.90%) |
Apr 29, 2022 | 1.460 | 1.475 | 1.360 | 1.380 | 1,827,698 | -0.04(-2.82%) |
Apr 28, 2022 | 1.410 | 1.440 | 1.345 | 1.420 | 1,934,183 | +0.03(+2.16%) |
Apr 27, 2022 | 1.410 | 1.430 | 1.379 | 1.390 | 1,790,138 | +0.01(+0.72%) |
Apr 26, 2022 | 1.420 | 1.450 | 1.360 | 1.380 | 1,830,472 | -0.02(-1.43%) |
Apr 25, 2022 | 1.380 | 1.450 | 1.330 | 1.400 | 3,683,321 | -0.05(-3.45%) |
Apr 22, 2022 | 1.570 | 1.571 | 1.440 | 1.450 | 3,056,443 | -0.12(-7.64%) |
Apr 21, 2022 | 1.700 | 1.730 | 1.540 | 1.570 | 2,363,763 | -0.15(-8.72%) |
Apr 20, 2022 | 1.610 | 1.740 | 1.580 | 1.720 | 2,207,116 | +0.12(+7.50%) |
Apr 19, 2022 | 1.700 | 1.700 | 1.590 | 1.600 | 2,217,332 | -0.08(-4.76%) |
Apr 18, 2022 | 1.850 | 1.850 | 1.680 | 1.680 | 2,475,938 | -0.16(-8.70%) |
Apr 14, 2022 | 1.890 | 1.900 | 1.820 | 1.840 | 2,377,387 | -0.04(-2.13%) |
Apr 13, 2022 | 1.810 | 1.900 | 1.780 | 1.880 | 4,538,192 | +0.11(+6.21%) |
Apr 12, 2022 | 1.770 | 1.850 | 1.750 | 1.770 | 2,691,942 | +0.00(+0.00%) |
Apr 11, 2022 | 1.750 | 1.800 | 1.710 | 1.770 | 2,531,184 | -0.01(-0.56%) |
Apr 08, 2022 | 1.750 | 1.800 | 1.690 | 1.780 | 3,060,866 | +0.03(+1.71%) |
Apr 07, 2022 | 1.650 | 1.755 | 1.650 | 1.750 | 6,036,263 | +0.09(+5.42%) |
Apr 06, 2022 | 1.570 | 1.660 | 1.540 | 1.660 | 2,814,789 | +0.09(+5.73%) |
Apr 05, 2022 | 1.600 | 1.720 | 1.570 | 1.570 | 3,217,118 | -0.03(-1.88%) |
Apr 04, 2022 | 1.630 | 1.650 | 1.565 | 1.600 | 1,401,264 | +0.00(+0.00%) |
Apr 01, 2022 | 1.610 | 1.670 | 1.580 | 1.600 | 1,191,559 | +0.00(+0.00%) |
Mar 31, 2022 | 1.600 | 1.660 | 1.575 | 1.600 | 3,593,003 | +0.01(+0.63%) |
Mar 30, 2022 | 1.630 | 1.730 | 1.590 | 1.590 | 2,439,423 | -0.03(-1.85%) |
Mar 29, 2022 | 1.590 | 1.630 | 1.510 | 1.620 | 2,387,181 | +0.03(+1.89%) |
Mar 28, 2022 | 1.650 | 1.655 | 1.560 | 1.590 | 2,011,059 | -0.08(-4.79%) |
Mar 25, 2022 | 1.750 | 1.760 | 1.660 | 1.670 | 2,189,259 | -0.10(-5.65%) |
Mar 24, 2022 | 1.750 | 1.790 | 1.675 | 1.770 | 2,664,666 | +0.01(+0.57%) |
Mar 23, 2022 | 1.810 | 1.840 | 1.750 | 1.760 | 2,042,331 | -0.05(-2.76%) |
Mar 22, 2022 | 1.780 | 1.820 | 1.730 | 1.810 | 3,234,449 | +0.05(+2.84%) |
Mar 21, 2022 | 1.740 | 1.870 | 1.720 | 1.760 | 4,151,073 | +0.03(+1.73%) |
Mar 18, 2022 | 1.740 | 1.770 | 1.660 | 1.730 | 3,877,380 | -0.01(-0.57%) |
Mar 17, 2022 | 1.580 | 1.740 | 1.570 | 1.740 | 2,577,256 | +0.17(+10.83%) |
Mar 16, 2022 | 1.680 | 1.700 | 1.480 | 1.570 | 3,730,661 | -0.08(-4.85%) |
Mar 15, 2022 | 1.560 | 1.650 | 1.510 | 1.650 | 1,836,066 | +0.06(+3.77%) |
Mar 14, 2022 | 1.700 | 1.720 | 1.520 | 1.590 | 3,313,433 | -0.15(-8.62%) |
Mar 11, 2022 | 1.800 | 1.830 | 1.711 | 1.740 | 2,319,070 | -0.09(-4.92%) |
Mar 10, 2022 | 1.910 | 1.950 | 1.790 | 1.830 | 4,418,286 | -0.02(-1.08%) |
Mar 09, 2022 | 1.740 | 1.910 | 1.650 | 1.850 | 5,867,279 | +0.09(+5.11%) |
Mar 08, 2022 | 1.710 | 1.790 | 1.650 | 1.760 | 4,240,660 | +0.10(+6.02%) |
Mar 07, 2022 | 1.590 | 1.750 | 1.585 | 1.660 | 3,827,319 | +0.07(+4.40%) |
Mar 04, 2022 | 1.510 | 1.600 | 1.440 | 1.590 | 4,033,071 | -0.06(-3.64%) |
Mar 03, 2022 | 1.630 | 1.670 | 1.560 | 1.650 | 3,754,033 | +0.00(+0.00%) |
Mar 02, 2022 | 1.600 | 1.700 | 1.580 | 1.650 | 6,175,686 | +0.09(+5.77%) |