Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.120 | 1.200 | 1.120 | 1.200 | 6,435 | -0.02(-1.64%) |
May 27, 2022 | 1.240 | 1.240 | 1.140 | 1.220 | 5,405 | +0.04(+3.39%) |
May 26, 2022 | 1.160 | 1.260 | 1.150 | 1.180 | 16,651 | +0.03(+2.61%) |
May 25, 2022 | 1.000 | 1.150 | 1.000 | 1.150 | 67,619 | +0.01(+0.88%) |
May 24, 2022 | 1.220 | 1.300 | 1.100 | 1.140 | 46,425 | -0.15(-11.59%) |
May 23, 2022 | 1.317 | 1.317 | 1.270 | 1.290 | 1,764 | -0.01(-0.42%) |
May 20, 2022 | 1.565 | 1.565 | 1.180 | 1.295 | 12,234 | -0.03(-1.89%) |
May 19, 2022 | 1.180 | 1.320 | 1.120 | 1.320 | 12,448 | +0.02(+1.54%) |
May 18, 2022 | 1.380 | 1.380 | 1.178 | 1.300 | 15,639 | -0.03(-2.26%) |
May 17, 2022 | 1.240 | 1.370 | 1.240 | 1.330 | 6,628 | +0.07(+5.56%) |
May 16, 2022 | 1.294 | 1.294 | 1.200 | 1.260 | 2,413 | -0.07(-5.26%) |
May 13, 2022 | 1.380 | 1.380 | 1.150 | 1.330 | 18,342 | +0.09(+7.26%) |
May 12, 2022 | 1.228 | 1.280 | 1.150 | 1.240 | 42,322 | +0.01(+0.81%) |
May 11, 2022 | 1.270 | 1.300 | 1.230 | 1.230 | 46,226 | -0.04(-3.15%) |
May 10, 2022 | 1.291 | 1.291 | 1.150 | 1.270 | 22,902 | +0.00(+0.00%) |
May 09, 2022 | 1.385 | 1.385 | 1.148 | 1.270 | 61,315 | -0.11(-8.10%) |
May 06, 2022 | 1.300 | 1.490 | 1.300 | 1.382 | 25,335 | -0.03(-2.12%) |
May 05, 2022 | 1.130 | 1.490 | 1.130 | 1.412 | 6,619 | -0.07(-4.59%) |
May 04, 2022 | 1.400 | 1.480 | 1.320 | 1.480 | 98,743 | +0.04(+2.78%) |
May 03, 2022 | 1.130 | 1.480 | 1.130 | 1.440 | 5,852 | -0.01(-0.69%) |
May 02, 2022 | 1.350 | 1.500 | 1.130 | 1.450 | 9,992 | +0.04(+2.98%) |
Apr 29, 2022 | 1.484 | 1.500 | 1.408 | 1.408 | 12,247 | -0.07(-4.86%) |
Apr 28, 2022 | 1.334 | 1.480 | 1.300 | 1.480 | 10,015 | +0.08(+5.71%) |
Apr 27, 2022 | 1.424 | 1.434 | 1.400 | 1.400 | 14,950 | -0.02(-1.41%) |
Apr 26, 2022 | 1.430 | 1.454 | 1.260 | 1.420 | 30,508 | -0.08(-5.33%) |
Apr 25, 2022 | 1.430 | 1.500 | 1.400 | 1.500 | 20,270 | +0.07(+4.90%) |
Apr 22, 2022 | 1.400 | 1.440 | 1.400 | 1.430 | 26,842 | +0.03(+2.14%) |
Apr 21, 2022 | 1.474 | 1.474 | 1.400 | 1.400 | 57,963 | +0.01(+0.72%) |
Apr 20, 2022 | 1.450 | 1.450 | 1.320 | 1.390 | 18,079 | -0.04(-2.80%) |
Apr 19, 2022 | 1.450 | 1.450 | 1.410 | 1.430 | 36,281 | +0.07(+5.15%) |
Apr 18, 2022 | 1.450 | 1.450 | 1.270 | 1.360 | 14,139 | -0.03(-2.16%) |
Apr 14, 2022 | 1.420 | 1.420 | 1.390 | 1.390 | 21,779 | -0.02(-1.07%) |
Apr 13, 2022 | 1.398 | 1.450 | 1.380 | 1.405 | 62,654 | +0.04(+3.31%) |
Apr 12, 2022 | 1.460 | 1.460 | 1.340 | 1.360 | 23,560 | -0.03(-2.16%) |
Apr 11, 2022 | 1.430 | 1.440 | 1.300 | 1.390 | 41,818 | -0.03(-2.11%) |
Apr 08, 2022 | 1.490 | 1.490 | 1.320 | 1.420 | 8,737 | +0.02(+1.43%) |
Apr 07, 2022 | 1.370 | 1.418 | 1.314 | 1.400 | 57,222 | +0.08(+6.06%) |
Apr 06, 2022 | 1.285 | 1.320 | 1.280 | 1.320 | 19,857 | +0.00(+0.00%) |
Apr 05, 2022 | 1.310 | 1.365 | 1.250 | 1.320 | 18,958 | +0.04(+3.25%) |
Apr 04, 2022 | 1.360 | 1.406 | 1.278 | 1.278 | 40,802 | -0.13(-9.33%) |
Apr 01, 2022 | 1.370 | 1.410 | 1.370 | 1.410 | 24,167 | +0.03(+2.55%) |
Mar 31, 2022 | 1.250 | 1.466 | 1.250 | 1.375 | 19,671 | -0.05(-3.85%) |
Mar 30, 2022 | 1.450 | 1.500 | 1.380 | 1.430 | 46,285 | -0.01(-0.69%) |
Mar 29, 2022 | 1.460 | 1.535 | 1.330 | 1.440 | 51,769 | -0.01(-0.69%) |
Mar 28, 2022 | 1.308 | 1.500 | 1.308 | 1.450 | 25,894 | -0.05(-3.06%) |
Mar 25, 2022 | 1.615 | 1.615 | 1.440 | 1.496 | 57,064 | -0.03(-2.24%) |
Mar 24, 2022 | 1.569 | 1.570 | 1.450 | 1.530 | 20,479 | -0.01(-0.65%) |
Mar 23, 2022 | 1.480 | 1.590 | 1.400 | 1.540 | 6,304 | -0.03(-1.66%) |
Mar 22, 2022 | 1.545 | 1.590 | 1.540 | 1.566 | 35,326 | +0.03(+1.69%) |
Mar 21, 2022 | 1.510 | 1.546 | 1.500 | 1.540 | 3,905 | +0.03(+1.99%) |
Mar 18, 2022 | 1.460 | 1.550 | 1.400 | 1.510 | 24,749 | +0.05(+3.42%) |
Mar 17, 2022 | 1.430 | 1.465 | 1.430 | 1.460 | 4,271 | -0.02(-1.22%) |
Mar 16, 2022 | 1.485 | 1.500 | 1.370 | 1.478 | 8,735 | +0.07(+4.82%) |
Mar 15, 2022 | 1.465 | 1.465 | 1.410 | 1.410 | 1,295 | -0.10(-6.62%) |
Mar 14, 2022 | 1.449 | 1.510 | 1.290 | 1.510 | 9,591 | -0.01(-0.92%) |
Mar 11, 2022 | 1.370 | 1.540 | 1.370 | 1.524 | 88,877 | +0.17(+12.89%) |
Mar 10, 2022 | 1.370 | 1.374 | 1.350 | 1.350 | 39,890 | +0.03(+2.27%) |
Mar 09, 2022 | 1.290 | 1.340 | 1.080 | 1.320 | 10,171 | +0.12(+10.00%) |
Mar 08, 2022 | 1.135 | 1.300 | 1.135 | 1.200 | 13,844 | +0.00(+0.00%) |
Mar 07, 2022 | 1.210 | 1.215 | 1.100 | 1.200 | 9,768 | -0.03(-2.44%) |
Mar 04, 2022 | 1.180 | 1.250 | 1.180 | 1.230 | 17,304 | +0.00(+0.41%) |
Mar 03, 2022 | 1.268 | 1.268 | 1.200 | 1.225 | 1,056 | +0.03(+2.08%) |
Mar 02, 2022 | 1.180 | 1.240 | 1.150 | 1.200 | 26,096 | -0.04(-3.23%) |