Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.490 | 1.595 | 1.430 | 1.560 | 775,939 | +0.07(+4.70%) |
May 27, 2022 | 1.470 | 1.510 | 1.460 | 1.490 | 741,204 | +0.02(+1.36%) |
May 26, 2022 | 1.390 | 1.500 | 1.390 | 1.470 | 1,052,364 | +0.07(+5.00%) |
May 25, 2022 | 1.410 | 1.440 | 1.370 | 1.400 | 1,048,914 | +0.01(+0.72%) |
May 24, 2022 | 1.400 | 1.425 | 1.360 | 1.390 | 987,511 | -0.02(-1.42%) |
May 23, 2022 | 1.540 | 1.550 | 1.390 | 1.410 | 1,557,902 | -0.11(-7.24%) |
May 20, 2022 | 1.630 | 1.640 | 1.480 | 1.520 | 1,319,971 | -0.08(-5.00%) |
May 19, 2022 | 1.550 | 1.630 | 1.530 | 1.600 | 988,484 | +0.00(+0.00%) |
May 18, 2022 | 1.730 | 1.730 | 1.570 | 1.600 | 1,437,962 | -0.15(-8.57%) |
May 17, 2022 | 1.710 | 1.825 | 1.705 | 1.750 | 2,659,096 | +0.08(+4.79%) |
May 16, 2022 | 1.740 | 1.800 | 1.650 | 1.670 | 2,588,542 | +0.03(+1.83%) |
May 13, 2022 | 1.560 | 1.650 | 1.540 | 1.640 | 1,450,759 | +0.09(+5.81%) |
May 12, 2022 | 1.410 | 1.580 | 1.380 | 1.550 | 1,099,469 | +0.11(+7.64%) |
May 11, 2022 | 1.300 | 1.490 | 1.300 | 1.440 | 2,419,879 | +0.11(+8.27%) |
May 10, 2022 | 1.300 | 1.350 | 1.280 | 1.330 | 1,303,416 | +0.05(+3.91%) |
May 09, 2022 | 1.330 | 1.365 | 1.280 | 1.280 | 661,292 | -0.09(-6.57%) |
May 06, 2022 | 1.440 | 1.440 | 1.320 | 1.370 | 893,974 | -0.03(-2.14%) |
May 05, 2022 | 1.450 | 1.450 | 1.370 | 1.400 | 703,629 | -0.08(-5.41%) |
May 04, 2022 | 1.390 | 1.480 | 1.340 | 1.480 | 983,055 | +0.09(+6.47%) |
May 03, 2022 | 1.320 | 1.390 | 1.300 | 1.390 | 709,515 | +0.09(+6.92%) |
May 02, 2022 | 1.280 | 1.340 | 1.261 | 1.300 | 1,005,673 | +0.03(+2.36%) |
Apr 29, 2022 | 1.310 | 1.360 | 1.260 | 1.270 | 1,370,776 | -0.06(-4.51%) |
Apr 28, 2022 | 1.310 | 1.365 | 1.260 | 1.330 | 1,168,216 | +0.03(+2.31%) |
Apr 27, 2022 | 1.320 | 1.350 | 1.260 | 1.300 | 1,007,242 | +0.00(+0.00%) |
Apr 26, 2022 | 1.380 | 1.410 | 1.300 | 1.300 | 1,166,687 | -0.08(-5.80%) |
Apr 25, 2022 | 1.390 | 1.430 | 1.355 | 1.380 | 1,908,881 | -0.03(-2.13%) |
Apr 22, 2022 | 1.400 | 1.470 | 1.380 | 1.410 | 1,034,616 | +0.02(+1.44%) |
Apr 21, 2022 | 1.420 | 1.480 | 1.370 | 1.390 | 2,689,721 | +0.00(+0.00%) |
Apr 20, 2022 | 1.510 | 1.510 | 1.380 | 1.390 | 1,156,590 | -0.08(-5.44%) |
Apr 19, 2022 | 1.490 | 1.540 | 1.460 | 1.470 | 1,711,923 | -0.02(-1.34%) |
Apr 18, 2022 | 1.510 | 1.540 | 1.450 | 1.490 | 1,287,050 | -0.04(-2.61%) |
Apr 14, 2022 | 1.520 | 1.550 | 1.490 | 1.530 | 960,443 | +0.02(+1.32%) |
Apr 13, 2022 | 1.530 | 1.580 | 1.500 | 1.510 | 1,820,992 | -0.03(-1.95%) |
Apr 12, 2022 | 1.610 | 1.645 | 1.525 | 1.540 | 932,328 | -0.03(-1.91%) |
Apr 11, 2022 | 1.560 | 1.585 | 1.520 | 1.570 | 1,115,661 | -0.01(-0.63%) |
Apr 08, 2022 | 1.640 | 1.660 | 1.560 | 1.580 | 1,215,383 | -0.06(-3.66%) |
Apr 07, 2022 | 1.720 | 1.720 | 1.570 | 1.640 | 1,053,653 | -0.02(-1.20%) |
Apr 06, 2022 | 1.800 | 1.855 | 1.650 | 1.660 | 3,638,460 | -0.23(-12.17%) |
Apr 05, 2022 | 2.010 | 2.010 | 1.865 | 1.890 | 1,285,181 | -0.13(-6.44%) |
Apr 04, 2022 | 2.130 | 2.170 | 2.020 | 2.020 | 1,940,622 | -0.13(-6.05%) |
Apr 01, 2022 | 1.960 | 2.165 | 1.955 | 2.150 | 2,962,625 | +0.23(+11.98%) |
Mar 31, 2022 | 1.680 | 1.930 | 1.580 | 1.920 | 4,414,330 | +0.17(+9.71%) |
Mar 30, 2022 | 1.710 | 1.800 | 1.660 | 1.750 | 2,298,991 | +0.03(+1.74%) |
Mar 29, 2022 | 1.680 | 1.750 | 1.650 | 1.720 | 941,614 | +0.08(+4.88%) |
Mar 28, 2022 | 1.670 | 1.710 | 1.610 | 1.640 | 1,198,803 | +0.00(+0.00%) |
Mar 25, 2022 | 1.640 | 1.685 | 1.590 | 1.640 | 840,960 | -0.01(-0.61%) |
Mar 24, 2022 | 1.630 | 1.660 | 1.570 | 1.650 | 854,020 | +0.04(+2.48%) |
Mar 23, 2022 | 1.650 | 1.690 | 1.610 | 1.610 | 773,273 | -0.08(-4.73%) |
Mar 22, 2022 | 1.660 | 1.710 | 1.650 | 1.690 | 908,376 | +0.07(+4.32%) |
Mar 21, 2022 | 1.710 | 1.710 | 1.575 | 1.620 | 1,234,959 | -0.09(-5.26%) |
Mar 18, 2022 | 1.620 | 1.745 | 1.620 | 1.710 | 1,333,448 | +0.07(+4.27%) |
Mar 17, 2022 | 1.510 | 1.650 | 1.510 | 1.640 | 1,420,968 | +0.12(+7.89%) |
Mar 16, 2022 | 1.440 | 1.550 | 1.432 | 1.520 | 1,764,680 | +0.12(+8.57%) |
Mar 15, 2022 | 1.360 | 1.490 | 1.335 | 1.400 | 2,486,048 | +0.04(+2.94%) |
Mar 14, 2022 | 1.450 | 1.470 | 1.350 | 1.360 | 1,927,569 | -0.07(-4.90%) |
Mar 11, 2022 | 1.570 | 1.580 | 1.410 | 1.430 | 4,416,728 | -0.13(-8.33%) |
Mar 10, 2022 | 1.650 | 1.670 | 1.540 | 1.560 | 4,698,090 | -0.13(-7.69%) |
Mar 09, 2022 | 1.730 | 1.735 | 1.660 | 1.690 | 3,550,335 | -0.01(-0.59%) |
Mar 08, 2022 | 1.710 | 1.765 | 1.650 | 1.700 | 1,993,533 | -0.02(-1.16%) |
Mar 07, 2022 | 1.790 | 1.800 | 1.700 | 1.720 | 1,513,231 | -0.09(-4.97%) |
Mar 04, 2022 | 1.850 | 1.853 | 1.740 | 1.810 | 1,609,191 | -0.05(-2.69%) |
Mar 03, 2022 | 1.930 | 1.930 | 1.830 | 1.860 | 1,215,817 | -0.08(-4.12%) |
Mar 02, 2022 | 1.890 | 1.970 | 1.835 | 1.940 | 1,198,198 | +0.06(+3.19%) |