Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.650 | 1.670 | 1.540 | 1.580 | 30,213 | +0.01(+0.64%) |
May 27, 2022 | 1.520 | 1.640 | 1.470 | 1.570 | 113,427 | +0.01(+0.64%) |
May 26, 2022 | 1.670 | 1.690 | 1.520 | 1.560 | 80,180 | -0.11(-6.59%) |
May 25, 2022 | 1.690 | 1.700 | 1.630 | 1.670 | 15,373 | -0.03(-1.76%) |
May 24, 2022 | 1.450 | 1.700 | 1.350 | 1.700 | 257,055 | +0.01(+0.59%) |
May 23, 2022 | 1.880 | 1.880 | 1.650 | 1.690 | 57,537 | -0.14(-7.65%) |
May 20, 2022 | 1.900 | 1.990 | 1.770 | 1.830 | 120,535 | -0.02(-1.08%) |
May 19, 2022 | 1.850 | 1.910 | 1.750 | 1.850 | 91,273 | -0.01(-0.54%) |
May 18, 2022 | 1.970 | 2.080 | 1.780 | 1.860 | 307,555 | -0.08(-4.12%) |
May 17, 2022 | 1.800 | 2.020 | 1.750 | 1.940 | 417,963 | +0.15(+8.38%) |
May 16, 2022 | 1.650 | 1.860 | 1.645 | 1.790 | 205,733 | +0.14(+8.48%) |
May 13, 2022 | 1.650 | 1.750 | 1.430 | 1.650 | 217,977 | +0.03(+1.85%) |
May 12, 2022 | 1.585 | 1.625 | 1.550 | 1.620 | 134,288 | -0.01(-0.61%) |
May 11, 2022 | 1.580 | 1.790 | 1.510 | 1.630 | 124,540 | +0.06(+3.82%) |
May 10, 2022 | 1.620 | 1.720 | 1.510 | 1.570 | 259,033 | -0.09(-5.42%) |
May 09, 2022 | 1.700 | 1.720 | 1.465 | 1.660 | 240,232 | +0.07(+4.21%) |
May 06, 2022 | 1.490 | 1.600 | 1.420 | 1.593 | 55,471 | +0.10(+6.56%) |
May 05, 2022 | 1.490 | 1.590 | 1.480 | 1.495 | 169,343 | +0.03(+1.70%) |
May 04, 2022 | 1.500 | 1.500 | 1.350 | 1.470 | 88,630 | +0.02(+1.38%) |
May 03, 2022 | 1.380 | 1.500 | 1.330 | 1.450 | 330,091 | +0.16(+12.40%) |
May 02, 2022 | 1.540 | 1.540 | 1.180 | 1.290 | 257,839 | -0.19(-12.84%) |
Apr 29, 2022 | 1.480 | 1.490 | 1.380 | 1.480 | 232,987 | -0.02(-1.33%) |
Apr 28, 2022 | 1.555 | 1.580 | 1.490 | 1.500 | 73,921 | -0.06(-3.85%) |
Apr 27, 2022 | 1.650 | 1.685 | 1.520 | 1.560 | 127,899 | -0.09(-5.74%) |
Apr 26, 2022 | 1.770 | 1.770 | 1.650 | 1.655 | 109,048 | -0.11(-6.50%) |
Apr 25, 2022 | 1.690 | 1.780 | 1.635 | 1.770 | 182,463 | +0.09(+5.67%) |
Apr 22, 2022 | 1.640 | 1.690 | 1.530 | 1.675 | 369,046 | +0.02(+0.90%) |
Apr 21, 2022 | 1.760 | 1.770 | 1.630 | 1.660 | 102,434 | -0.10(-5.68%) |
Apr 20, 2022 | 1.790 | 1.790 | 1.720 | 1.760 | 86,450 | +0.01(+0.74%) |
Apr 19, 2022 | 1.730 | 1.790 | 1.720 | 1.747 | 134,725 | +0.03(+1.57%) |
Apr 18, 2022 | 1.800 | 1.850 | 1.690 | 1.720 | 131,413 | -0.08(-4.44%) |
Apr 14, 2022 | 1.585 | 1.840 | 1.570 | 1.800 | 160,871 | +0.20(+12.50%) |
Apr 13, 2022 | 1.600 | 1.640 | 1.550 | 1.600 | 46,888 | +0.01(+0.63%) |
Apr 12, 2022 | 1.700 | 1.770 | 1.590 | 1.590 | 186,287 | -0.08(-4.79%) |
Apr 11, 2022 | 1.640 | 1.740 | 1.580 | 1.670 | 385,855 | +0.05(+3.09%) |
Apr 08, 2022 | 1.500 | 1.640 | 1.490 | 1.620 | 151,787 | +0.12(+8.36%) |
Apr 07, 2022 | 1.445 | 1.500 | 1.420 | 1.495 | 66,326 | +0.04(+2.40%) |
Apr 06, 2022 | 1.440 | 1.480 | 1.420 | 1.460 | 106,818 | +0.01(+0.69%) |
Apr 05, 2022 | 1.470 | 1.600 | 1.450 | 1.450 | 56,973 | -0.05(-3.33%) |
Apr 04, 2022 | 1.600 | 1.600 | 1.498 | 1.500 | 25,263 | -0.10(-6.25%) |
Apr 01, 2022 | 1.620 | 1.620 | 1.480 | 1.600 | 99,286 | -0.04(-2.44%) |
Mar 31, 2022 | 1.480 | 1.640 | 1.430 | 1.640 | 241,776 | +0.10(+6.49%) |
Mar 30, 2022 | 1.510 | 1.570 | 1.500 | 1.540 | 90,706 | +0.02(+0.98%) |
Mar 29, 2022 | 1.680 | 1.700 | 1.510 | 1.525 | 166,162 | -0.18(-10.29%) |
Mar 28, 2022 | 1.720 | 1.770 | 1.660 | 1.700 | 83,695 | -0.02(-1.16%) |
Mar 25, 2022 | 1.720 | 1.800 | 1.640 | 1.720 | 138,181 | +0.00(+0.00%) |
Mar 24, 2022 | 1.583 | 1.720 | 1.550 | 1.720 | 223,038 | +0.12(+7.84%) |
Mar 23, 2022 | 1.680 | 1.680 | 1.500 | 1.595 | 101,642 | -0.05(-3.33%) |
Mar 22, 2022 | 1.795 | 1.795 | 1.640 | 1.650 | 89,570 | -0.14(-7.82%) |
Mar 21, 2022 | 1.780 | 1.820 | 1.740 | 1.790 | 173,498 | +0.01(+0.56%) |
Mar 18, 2022 | 1.617 | 1.780 | 1.600 | 1.780 | 334,513 | +0.17(+10.56%) |
Mar 17, 2022 | 1.550 | 1.610 | 1.500 | 1.610 | 149,913 | +0.06(+3.87%) |
Mar 16, 2022 | 1.513 | 1.560 | 1.460 | 1.550 | 227,003 | +0.05(+3.33%) |
Mar 15, 2022 | 1.510 | 1.555 | 1.480 | 1.500 | 115,697 | -0.01(-0.66%) |
Mar 14, 2022 | 1.400 | 1.530 | 1.375 | 1.510 | 126,983 | +0.11(+7.86%) |
Mar 11, 2022 | 1.350 | 1.400 | 1.340 | 1.400 | 132,680 | +0.06(+4.48%) |
Mar 10, 2022 | 1.353 | 1.400 | 1.321 | 1.340 | 205,222 | -0.01(-0.96%) |
Mar 09, 2022 | 1.355 | 1.390 | 1.320 | 1.353 | 119,846 | +0.00(+0.22%) |
Mar 08, 2022 | 1.320 | 1.360 | 1.310 | 1.350 | 93,853 | +0.04(+2.66%) |
Mar 07, 2022 | 1.360 | 1.380 | 1.290 | 1.315 | 67,188 | -0.04(-2.95%) |
Mar 04, 2022 | 1.343 | 1.370 | 1.320 | 1.355 | 57,993 | +0.01(+1.12%) |
Mar 03, 2022 | 1.290 | 1.360 | 1.280 | 1.340 | 171,084 | +0.02(+1.52%) |
Mar 02, 2022 | 1.337 | 1.340 | 1.260 | 1.320 | 91,553 | -0.04(-2.94%) |