Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.330 | 1.330 | 1.280 | 1.280 | 68,938 | -0.05(-3.76%) |
May 27, 2022 | 1.260 | 1.350 | 1.210 | 1.330 | 79,587 | +0.07(+5.56%) |
May 26, 2022 | 1.270 | 1.320 | 1.250 | 1.260 | 82,821 | -0.02(-1.56%) |
May 25, 2022 | 1.280 | 1.390 | 1.238 | 1.280 | 38,018 | +0.00(+0.00%) |
May 24, 2022 | 1.290 | 1.323 | 1.250 | 1.280 | 182,345 | -0.05(-3.76%) |
May 23, 2022 | 1.500 | 1.520 | 1.320 | 1.330 | 102,209 | -0.09(-6.34%) |
May 20, 2022 | 1.650 | 1.680 | 1.420 | 1.420 | 74,914 | -0.20(-12.35%) |
May 19, 2022 | 1.600 | 1.690 | 1.540 | 1.620 | 74,657 | -0.01(-0.61%) |
May 18, 2022 | 1.720 | 1.820 | 1.553 | 1.630 | 210,281 | -0.25(-13.30%) |
May 17, 2022 | 1.840 | 1.910 | 1.780 | 1.880 | 134,827 | +0.07(+3.87%) |
May 16, 2022 | 1.490 | 1.850 | 1.490 | 1.810 | 268,042 | +0.32(+21.48%) |
May 13, 2022 | 1.400 | 1.650 | 1.300 | 1.490 | 118,402 | +0.17(+12.88%) |
May 12, 2022 | 1.230 | 1.350 | 1.170 | 1.320 | 173,640 | +0.09(+7.32%) |
May 11, 2022 | 1.320 | 1.370 | 1.200 | 1.230 | 136,338 | -0.08(-6.11%) |
May 10, 2022 | 1.230 | 1.390 | 1.230 | 1.310 | 157,175 | +0.09(+7.38%) |
May 09, 2022 | 1.370 | 1.370 | 1.200 | 1.220 | 107,834 | -0.17(-12.23%) |
May 06, 2022 | 1.410 | 1.470 | 1.340 | 1.390 | 86,212 | -0.01(-0.71%) |
May 05, 2022 | 1.460 | 1.520 | 1.360 | 1.400 | 89,133 | -0.06(-4.11%) |
May 04, 2022 | 1.710 | 1.711 | 1.446 | 1.460 | 182,412 | -0.23(-13.61%) |
May 03, 2022 | 1.500 | 1.710 | 1.470 | 1.690 | 237,809 | +0.25(+17.36%) |
May 02, 2022 | 1.350 | 1.490 | 1.310 | 1.440 | 71,354 | +0.06(+4.35%) |
Apr 29, 2022 | 1.410 | 1.425 | 1.330 | 1.380 | 56,386 | -0.08(-5.48%) |
Apr 28, 2022 | 1.350 | 1.470 | 1.320 | 1.460 | 73,234 | +0.09(+6.57%) |
Apr 27, 2022 | 1.420 | 1.490 | 1.350 | 1.370 | 97,630 | -0.05(-3.52%) |
Apr 26, 2022 | 1.530 | 1.550 | 1.390 | 1.420 | 282,685 | -0.17(-10.69%) |
Apr 25, 2022 | 1.300 | 1.880 | 1.300 | 1.590 | 796,325 | +0.25(+18.66%) |
Apr 22, 2022 | 1.350 | 1.460 | 1.276 | 1.340 | 223,348 | -0.04(-2.90%) |
Apr 21, 2022 | 1.450 | 1.520 | 1.350 | 1.380 | 129,135 | -0.09(-6.12%) |
Apr 20, 2022 | 1.480 | 1.540 | 1.450 | 1.470 | 115,661 | -0.03(-2.00%) |
Apr 19, 2022 | 1.590 | 1.640 | 1.480 | 1.500 | 207,396 | -0.06(-3.85%) |
Apr 18, 2022 | 1.750 | 1.800 | 1.520 | 1.560 | 215,578 | -0.26(-14.29%) |
Apr 14, 2022 | 1.930 | 1.980 | 1.780 | 1.820 | 185,206 | -0.14(-7.14%) |
Apr 13, 2022 | 1.830 | 1.980 | 1.820 | 1.960 | 77,712 | +0.12(+6.52%) |
Apr 12, 2022 | 1.880 | 1.970 | 1.810 | 1.840 | 163,823 | -0.04(-2.13%) |
Apr 11, 2022 | 1.980 | 2.000 | 1.850 | 1.880 | 92,794 | -0.12(-6.00%) |
Apr 08, 2022 | 1.990 | 2.060 | 1.960 | 2.000 | 79,577 | -0.02(-0.99%) |
Apr 07, 2022 | 2.120 | 2.165 | 1.960 | 2.020 | 98,923 | -0.09(-4.27%) |
Apr 06, 2022 | 2.030 | 2.200 | 1.960 | 2.110 | 71,051 | +0.03(+1.44%) |
Apr 05, 2022 | 2.110 | 2.219 | 2.050 | 2.080 | 100,297 | -0.02(-0.95%) |
Apr 04, 2022 | 1.950 | 2.170 | 1.950 | 2.100 | 241,561 | +0.19(+9.95%) |
Apr 01, 2022 | 2.030 | 2.070 | 1.900 | 1.910 | 123,992 | -0.12(-5.91%) |
Mar 31, 2022 | 2.030 | 2.100 | 2.000 | 2.030 | 72,666 | -0.03(-1.46%) |
Mar 30, 2022 | 2.110 | 2.260 | 2.020 | 2.060 | 84,784 | -0.07(-3.29%) |
Mar 29, 2022 | 2.050 | 2.290 | 2.020 | 2.130 | 117,397 | +0.08(+3.90%) |
Mar 28, 2022 | 2.120 | 2.190 | 2.020 | 2.050 | 65,307 | -0.07(-3.30%) |
Mar 25, 2022 | 2.270 | 2.270 | 2.000 | 2.120 | 160,668 | -0.17(-7.42%) |
Mar 24, 2022 | 2.210 | 2.340 | 2.150 | 2.290 | 98,308 | +0.07(+3.15%) |
Mar 23, 2022 | 2.200 | 2.360 | 2.160 | 2.220 | 102,166 | -0.05(-2.20%) |
Mar 22, 2022 | 1.980 | 2.380 | 1.980 | 2.270 | 238,539 | +0.27(+13.50%) |
Mar 21, 2022 | 1.900 | 2.000 | 1.881 | 2.000 | 313,895 | +0.04(+2.04%) |
Mar 18, 2022 | 1.730 | 2.150 | 1.700 | 1.960 | 965,889 | +0.25(+14.62%) |
Mar 17, 2022 | 1.720 | 1.790 | 1.690 | 1.710 | 447,900 | +0.00(+0.00%) |
Mar 16, 2022 | 1.690 | 1.769 | 1.680 | 1.710 | 74,280 | +0.03(+1.79%) |
Mar 15, 2022 | 1.680 | 1.710 | 1.660 | 1.680 | 93,572 | -0.03(-1.75%) |
Mar 14, 2022 | 1.730 | 1.810 | 1.660 | 1.710 | 117,473 | -0.03(-1.72%) |
Mar 11, 2022 | 1.760 | 1.830 | 1.680 | 1.740 | 165,355 | +0.02(+1.16%) |
Mar 10, 2022 | 1.760 | 1.800 | 1.710 | 1.720 | 193,206 | -0.07(-3.91%) |
Mar 09, 2022 | 1.700 | 1.890 | 1.700 | 1.790 | 296,547 | +0.11(+6.55%) |
Mar 08, 2022 | 1.850 | 1.868 | 1.680 | 1.680 | 252,182 | -0.20(-10.64%) |
Mar 07, 2022 | 2.040 | 2.040 | 1.870 | 1.880 | 127,991 | -0.17(-8.29%) |
Mar 04, 2022 | 2.090 | 2.165 | 1.950 | 2.050 | 357,208 | -0.04(-1.91%) |
Mar 03, 2022 | 2.180 | 2.210 | 2.050 | 2.090 | 406,629 | -0.08(-3.69%) |
Mar 02, 2022 | 2.180 | 2.200 | 2.090 | 2.170 | 104,580 | -0.01(-0.46%) |