Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.380 | 1.500 | 1.380 | 1.420 | 5,880 | -0.00(-0.32%) |
May 27, 2022 | 1.320 | 1.430 | 1.308 | 1.425 | 19,271 | +0.03(+2.49%) |
May 26, 2022 | 1.380 | 1.440 | 1.371 | 1.390 | 8,332 | +0.01(+0.72%) |
May 25, 2022 | 1.430 | 1.430 | 1.360 | 1.380 | 5,871 | +0.01(+0.73%) |
May 24, 2022 | 1.390 | 1.400 | 1.350 | 1.370 | 11,248 | -0.07(-4.86%) |
May 23, 2022 | 1.410 | 1.440 | 1.350 | 1.440 | 11,894 | +0.04(+2.86%) |
May 20, 2022 | 1.580 | 1.580 | 1.390 | 1.400 | 23,045 | -0.19(-11.99%) |
May 19, 2022 | 1.600 | 1.690 | 1.541 | 1.591 | 44,867 | +0.06(+3.97%) |
May 18, 2022 | 1.440 | 1.560 | 1.440 | 1.530 | 21,532 | +0.15(+10.87%) |
May 17, 2022 | 1.300 | 1.385 | 1.250 | 1.380 | 19,403 | +0.11(+8.66%) |
May 16, 2022 | 1.290 | 1.300 | 1.270 | 1.270 | 14,526 | +0.05(+4.10%) |
May 13, 2022 | 1.110 | 1.330 | 1.110 | 1.220 | 35,620 | +0.08(+7.02%) |
May 12, 2022 | 1.320 | 1.320 | 0.9621 | 1.140 | 45,801 | -0.21(-15.24%) |
May 11, 2022 | 1.350 | 1.380 | 1.345 | 1.345 | 1,864 | -0.01(-0.38%) |
May 09, 2022 | 1.350 | 230 | -0.04(-2.87%) | |||
May 06, 2022 | 1.400 | 1.410 | 1.388 | 1.390 | 3,856 | +0.04(+2.96%) |
May 05, 2022 | 1.410 | 1.450 | 1.350 | 1.350 | 8,319 | -0.02(-1.46%) |
May 04, 2022 | 1.440 | 1.470 | 1.360 | 1.370 | 3,820 | -0.12(-8.05%) |
May 03, 2022 | 1.490 | 1.535 | 1.460 | 1.490 | 8,600 | +0.00(+0.00%) |
May 02, 2022 | 1.500 | 1.520 | 1.450 | 1.490 | 7,012 | +0.04(+2.76%) |
Apr 29, 2022 | 1.420 | 1.450 | 1.400 | 1.450 | 1,221 | +0.01(+0.69%) |
Apr 28, 2022 | 1.590 | 1.586 | 1.410 | 1.440 | 15,434 | -0.07(-4.64%) |
Apr 27, 2022 | 1.470 | 1.515 | 1.460 | 1.510 | 1,403 | +0.02(+1.34%) |
Apr 26, 2022 | 1.560 | 1.583 | 1.450 | 1.490 | 14,032 | -0.06(-4.18%) |
Apr 25, 2022 | 1.600 | 1.610 | 1.510 | 1.555 | 21,571 | -0.08(-5.18%) |
Apr 22, 2022 | 1.675 | 1.706 | 1.640 | 1.640 | 5,301 | -0.01(-0.61%) |
Apr 21, 2022 | 1.680 | 1.710 | 1.650 | 1.650 | 1,162 | -0.05(-2.65%) |
Apr 20, 2022 | 1.650 | 1.769 | 1.650 | 1.695 | 6,019 | +0.01(+0.30%) |
Apr 19, 2022 | 1.660 | 1.800 | 1.660 | 1.690 | 21,397 | -0.04(-2.31%) |
Apr 18, 2022 | 1.800 | 1.800 | 1.730 | 1.730 | 3,040 | -0.03(-1.74%) |
Apr 14, 2022 | 1.710 | 1.770 | 1.710 | 1.761 | 2,378 | -0.03(-1.64%) |
Apr 13, 2022 | 1.860 | 1.860 | 1.770 | 1.790 | 7,266 | +0.09(+5.29%) |
Apr 12, 2022 | 1.700 | 1.700 | 1.680 | 1.700 | 21,772 | +0.01(+0.59%) |
Apr 11, 2022 | 1.680 | 1.700 | 1.680 | 1.690 | 4,028 | +0.02(+1.20%) |
Apr 08, 2022 | 1.700 | 1.740 | 1.660 | 1.670 | 14,787 | -0.08(-4.57%) |
Apr 07, 2022 | 1.700 | 1.760 | 1.690 | 1.750 | 5,909 | +0.02(+1.16%) |
Apr 06, 2022 | 1.780 | 1.820 | 1.700 | 1.730 | 13,475 | -0.06(-3.35%) |
Apr 05, 2022 | 1.890 | 1.929 | 1.790 | 1.790 | 13,359 | -0.15(-7.73%) |
Apr 04, 2022 | 1.850 | 1.940 | 1.770 | 1.940 | 17,228 | +0.07(+3.74%) |
Apr 01, 2022 | 1.880 | 1.950 | 1.830 | 1.870 | 8,092 | -0.03(-1.58%) |
Mar 31, 2022 | 1.850 | 1.950 | 1.850 | 1.900 | 29,249 | +0.13(+7.34%) |
Mar 30, 2022 | 1.800 | 1.920 | 1.770 | 1.770 | 27,829 | +0.05(+2.91%) |
Mar 29, 2022 | 1.800 | 1.870 | 1.690 | 1.720 | 6,077 | -0.07(-3.91%) |
Mar 28, 2022 | 1.810 | 1.835 | 1.730 | 1.790 | 23,016 | -0.02(-1.10%) |
Mar 25, 2022 | 1.680 | 1.870 | 1.680 | 1.810 | 28,137 | +0.13(+7.74%) |
Mar 24, 2022 | 1.670 | 1.760 | 1.655 | 1.680 | 27,215 | -0.13(-7.18%) |
Mar 23, 2022 | 1.880 | 1.880 | 1.810 | 1.810 | 2,245 | +0.00(+0.00%) |
Mar 22, 2022 | 1.790 | 1.830 | 1.660 | 1.810 | 20,102 | -0.04(-2.16%) |
Mar 21, 2022 | 2.260 | 2.260 | 1.750 | 1.850 | 15,931 | +0.00(+0.00%) |
Mar 18, 2022 | 1.800 | 1.850 | 1.780 | 1.850 | 5,725 | +0.02(+1.09%) |
Mar 17, 2022 | 1.820 | 1.910 | 1.700 | 1.830 | 36,453 | +0.00(+0.00%) |
Mar 16, 2022 | 2.070 | 2.070 | 1.830 | 1.830 | 22,853 | -0.24(-11.59%) |
Mar 15, 2022 | 2.180 | 2.228 | 2.070 | 2.070 | 3,703 | -0.06(-2.82%) |
Mar 14, 2022 | 2.000 | 2.250 | 1.990 | 2.130 | 23,134 | +0.06(+2.90%) |
Mar 11, 2022 | 2.020 | 2.070 | 2.020 | 2.070 | 522 | +0.07(+3.50%) |
Mar 10, 2022 | 1.930 | 2.000 | 1.930 | 2.000 | 2,511 | -0.03(-1.48%) |
Mar 09, 2022 | 2.078 | 2.078 | 1.950 | 2.030 | 3,644 | +0.04(+2.00%) |
Mar 08, 2022 | 2.000 | 2.000 | 1.970 | 1.990 | 3,708 | -0.06(-2.92%) |
Mar 07, 2022 | 2.020 | 2.059 | 2.020 | 2.050 | 2,164 | +0.13(+6.77%) |
Mar 04, 2022 | 1.990 | 2.120 | 1.920 | 1.920 | 1,641 | -0.10(-4.95%) |
Mar 03, 2022 | 1.900 | 2.020 | 1.900 | 2.020 | 5,856 | +0.12(+6.32%) |
Mar 02, 2022 | 1.970 | 2.000 | 1.880 | 1.900 | 5,153 | +0.00(+0.00%) |