Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.560 | 1.630 | 1.480 | 1.520 | 145,394 | -0.08(-5.00%) |
May 27, 2022 | 1.540 | 1.615 | 1.534 | 1.600 | 372,659 | +0.07(+4.58%) |
May 26, 2022 | 1.450 | 1.630 | 1.450 | 1.530 | 132,785 | +0.10(+6.99%) |
May 25, 2022 | 1.420 | 1.480 | 1.378 | 1.430 | 95,022 | -0.01(-0.69%) |
May 24, 2022 | 1.500 | 1.520 | 1.390 | 1.440 | 336,339 | -0.06(-4.00%) |
May 23, 2022 | 1.520 | 1.546 | 1.499 | 1.500 | 183,962 | -0.04(-2.60%) |
May 20, 2022 | 1.610 | 1.647 | 1.520 | 1.540 | 246,300 | -0.07(-4.35%) |
May 19, 2022 | 1.590 | 1.629 | 1.520 | 1.610 | 134,920 | +0.04(+2.55%) |
May 18, 2022 | 1.560 | 1.600 | 1.525 | 1.570 | 118,126 | +0.04(+2.61%) |
May 17, 2022 | 1.430 | 1.590 | 1.430 | 1.530 | 280,360 | +0.12(+8.51%) |
May 16, 2022 | 1.480 | 1.580 | 1.400 | 1.410 | 224,666 | -0.05(-3.42%) |
May 13, 2022 | 1.200 | 1.480 | 1.200 | 1.460 | 449,292 | +0.27(+22.69%) |
May 12, 2022 | 1.260 | 1.260 | 1.160 | 1.190 | 319,030 | -0.05(-4.03%) |
May 11, 2022 | 1.210 | 1.340 | 1.160 | 1.240 | 402,298 | +0.11(+9.73%) |
May 10, 2022 | 1.220 | 1.220 | 1.060 | 1.130 | 534,330 | -0.06(-5.04%) |
May 09, 2022 | 1.210 | 1.220 | 1.180 | 1.190 | 259,369 | -0.04(-3.25%) |
May 06, 2022 | 1.280 | 1.280 | 1.210 | 1.230 | 181,823 | -0.04(-3.15%) |
May 05, 2022 | 1.350 | 1.350 | 1.250 | 1.270 | 234,633 | -0.08(-5.93%) |
May 04, 2022 | 1.340 | 1.350 | 1.310 | 1.350 | 183,144 | -0.01(-0.74%) |
May 03, 2022 | 1.340 | 1.420 | 1.335 | 1.360 | 183,888 | +0.03(+2.26%) |
May 02, 2022 | 1.270 | 1.340 | 1.240 | 1.330 | 138,981 | +0.05(+3.91%) |
Apr 29, 2022 | 1.310 | 1.330 | 1.260 | 1.280 | 194,666 | -0.03(-2.29%) |
Apr 28, 2022 | 1.310 | 1.340 | 1.255 | 1.310 | 268,853 | +0.00(+0.00%) |
Apr 27, 2022 | 1.370 | 1.400 | 1.305 | 1.310 | 141,609 | -0.09(-6.43%) |
Apr 26, 2022 | 1.340 | 1.450 | 1.308 | 1.400 | 372,827 | +0.07(+5.26%) |
Apr 25, 2022 | 1.360 | 1.380 | 1.325 | 1.330 | 109,054 | -0.04(-2.92%) |
Apr 22, 2022 | 1.380 | 1.430 | 1.360 | 1.370 | 238,611 | -0.03(-2.14%) |
Apr 21, 2022 | 1.450 | 1.460 | 1.390 | 1.400 | 149,091 | -0.06(-4.11%) |
Apr 20, 2022 | 1.510 | 1.510 | 1.450 | 1.460 | 70,656 | -0.04(-2.67%) |
Apr 19, 2022 | 1.520 | 1.560 | 1.464 | 1.500 | 71,076 | -0.02(-1.32%) |
Apr 18, 2022 | 1.540 | 1.540 | 1.480 | 1.520 | 225,073 | -0.01(-0.65%) |
Apr 14, 2022 | 1.600 | 1.630 | 1.525 | 1.530 | 197,919 | -0.07(-4.38%) |
Apr 13, 2022 | 1.570 | 1.610 | 1.570 | 1.600 | 220,513 | +0.02(+1.27%) |
Apr 12, 2022 | 1.630 | 1.670 | 1.580 | 1.580 | 120,046 | -0.05(-3.07%) |
Apr 11, 2022 | 1.620 | 1.669 | 1.610 | 1.630 | 88,343 | -0.03(-1.81%) |
Apr 08, 2022 | 1.600 | 1.710 | 1.560 | 1.660 | 222,889 | +0.05(+3.11%) |
Apr 07, 2022 | 1.720 | 1.720 | 1.610 | 1.610 | 106,427 | -0.12(-6.94%) |
Apr 06, 2022 | 1.740 | 1.795 | 1.670 | 1.730 | 284,872 | -0.03(-1.70%) |
Apr 05, 2022 | 1.860 | 1.870 | 1.740 | 1.760 | 203,508 | -0.11(-6.13%) |
Apr 04, 2022 | 1.750 | 1.910 | 1.750 | 1.875 | 446,166 | +0.14(+7.76%) |
Apr 01, 2022 | 1.740 | 1.760 | 1.710 | 1.740 | 118,851 | +0.01(+0.58%) |
Mar 31, 2022 | 1.720 | 1.760 | 1.710 | 1.730 | 227,718 | +0.01(+0.58%) |
Mar 30, 2022 | 1.710 | 1.755 | 1.710 | 1.720 | 258,202 | -0.03(-1.71%) |
Mar 29, 2022 | 1.750 | 1.770 | 1.700 | 1.750 | 406,082 | +0.03(+1.74%) |
Mar 28, 2022 | 1.740 | 1.760 | 1.690 | 1.720 | 319,147 | -0.01(-0.58%) |
Mar 25, 2022 | 1.740 | 1.740 | 1.660 | 1.730 | 186,834 | +0.00(+0.00%) |
Mar 24, 2022 | 1.680 | 1.740 | 1.671 | 1.730 | 321,795 | +0.06(+3.59%) |
Mar 23, 2022 | 1.730 | 1.765 | 1.650 | 1.670 | 278,203 | -0.06(-3.47%) |
Mar 22, 2022 | 1.830 | 1.860 | 1.715 | 1.730 | 901,388 | -0.10(-5.46%) |
Mar 21, 2022 | 1.830 | 1.830 | 1.785 | 1.830 | 759,798 | +0.00(+0.00%) |
Mar 18, 2022 | 1.730 | 1.840 | 1.691 | 1.830 | 864,912 | +0.07(+3.98%) |
Mar 17, 2022 | 1.620 | 1.760 | 1.620 | 1.760 | 655,327 | +0.11(+6.67%) |
Mar 16, 2022 | 1.590 | 1.710 | 1.545 | 1.650 | 1,407,238 | +0.11(+7.14%) |
Mar 15, 2022 | 1.380 | 1.550 | 1.370 | 1.540 | 1,445,585 | +0.23(+17.56%) |
Mar 14, 2022 | 1.290 | 1.420 | 1.265 | 1.310 | 941,612 | +0.03(+2.34%) |
Mar 11, 2022 | 1.210 | 1.329 | 1.160 | 1.280 | 1,641,008 | +0.09(+7.56%) |
Mar 10, 2022 | 1.280 | 1.290 | 1.145 | 1.190 | 2,822,948 | -0.10(-7.75%) |
Mar 09, 2022 | 1.470 | 1.484 | 1.280 | 1.290 | 2,257,333 | -0.16(-11.03%) |
Mar 08, 2022 | 1.410 | 1.490 | 1.410 | 1.450 | 484,425 | +0.03(+2.11%) |
Mar 07, 2022 | 1.440 | 1.460 | 1.415 | 1.420 | 350,187 | -0.04(-2.74%) |
Mar 04, 2022 | 1.480 | 1.510 | 1.445 | 1.460 | 321,811 | -0.02(-1.35%) |
Mar 03, 2022 | 1.540 | 1.540 | 1.460 | 1.480 | 629,249 | -0.05(-3.27%) |
Mar 02, 2022 | 1.530 | 1.610 | 1.490 | 1.530 | 416,639 | +0.00(+0.00%) |