Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.650 | 1.690 | 1.570 | 1.570 | 14,299 | -0.05(-3.09%) |
May 27, 2022 | 1.590 | 1.670 | 1.470 | 1.620 | 42,961 | +0.13(+8.72%) |
May 26, 2022 | 1.240 | 1.540 | 1.220 | 1.490 | 80,758 | +0.34(+30.13%) |
May 25, 2022 | 1.010 | 1.200 | 1.010 | 1.145 | 40,135 | +0.24(+27.11%) |
May 24, 2022 | 0.9001 | 0.9991 | 0.9001 | 0.9008 | 18,974 | -0.13(-12.54%) |
May 23, 2022 | 1.000 | 1.100 | 1.000 | 1.030 | 28,825 | +0.09(+10.03%) |
May 20, 2022 | 0.9000 | 1.080 | 0.8075 | 0.9361 | 63,971 | +0.03(+3.27%) |
May 19, 2022 | 1.000 | 1.040 | 0.9065 | 0.9065 | 54,263 | -0.09(-9.35%) |
May 18, 2022 | 1.150 | 1.150 | 0.9813 | 1.000 | 45,904 | -0.15(-13.04%) |
May 17, 2022 | 1.020 | 1.190 | 1.000 | 1.150 | 44,342 | +0.13(+12.75%) |
May 16, 2022 | 1.050 | 1.090 | 1.000 | 1.020 | 16,547 | +0.01(+0.99%) |
May 13, 2022 | 1.070 | 1.100 | 0.9471 | 1.010 | 59,530 | -0.03(-2.88%) |
May 12, 2022 | 0.9500 | 1.080 | 0.9293 | 1.040 | 60,802 | +0.01(+0.97%) |
May 11, 2022 | 1.060 | 1.060 | 1.000 | 1.030 | 16,279 | -0.10(-8.85%) |
May 10, 2022 | 1.060 | 1.170 | 1.050 | 1.130 | 13,632 | +0.04(+3.67%) |
May 09, 2022 | 1.150 | 1.150 | 1.045 | 1.090 | 70,986 | -0.06(-5.22%) |
May 06, 2022 | 1.150 | 1.200 | 1.150 | 1.150 | 30,538 | +0.00(+0.00%) |
May 05, 2022 | 1.230 | 1.230 | 1.150 | 1.150 | 35,940 | -0.01(-0.86%) |
May 04, 2022 | 1.150 | 1.180 | 1.150 | 1.160 | 102,013 | -0.01(-0.85%) |
May 03, 2022 | 1.150 | 1.170 | 1.150 | 1.170 | 15,326 | +0.02(+1.73%) |
May 02, 2022 | 1.120 | 1.220 | 1.120 | 1.150 | 31,496 | -0.01(-0.86%) |
Apr 29, 2022 | 1.200 | 1.220 | 1.160 | 1.160 | 21,914 | -0.03(-2.52%) |
Apr 28, 2022 | 1.220 | 1.220 | 1.160 | 1.190 | 48,161 | -0.01(-0.83%) |
Apr 27, 2022 | 1.220 | 1.220 | 1.200 | 1.200 | 42,720 | -0.03(-2.44%) |
Apr 26, 2022 | 1.330 | 1.330 | 1.170 | 1.230 | 57,663 | -0.03(-2.38%) |
Apr 25, 2022 | 1.210 | 1.310 | 1.170 | 1.260 | 37,202 | +0.06(+5.00%) |
Apr 22, 2022 | 1.230 | 1.260 | 1.200 | 1.200 | 87,472 | -0.05(-4.00%) |
Apr 21, 2022 | 1.350 | 1.350 | 1.250 | 1.250 | 103,791 | -0.11(-8.09%) |
Apr 20, 2022 | 1.358 | 1.415 | 1.340 | 1.360 | 29,630 | +0.03(+2.39%) |
Apr 19, 2022 | 1.320 | 1.380 | 1.310 | 1.328 | 86,589 | -0.00(-0.14%) |
Apr 18, 2022 | 1.410 | 1.417 | 1.300 | 1.330 | 72,053 | -0.11(-7.64%) |
Apr 14, 2022 | 1.450 | 1.480 | 1.420 | 1.440 | 83,349 | -0.01(-0.69%) |
Apr 13, 2022 | 1.420 | 1.480 | 1.390 | 1.450 | 56,868 | +0.00(+0.00%) |
Apr 12, 2022 | 1.440 | 1.480 | 1.410 | 1.450 | 55,242 | +0.00(+0.35%) |
Apr 11, 2022 | 1.370 | 1.540 | 1.340 | 1.445 | 51,981 | -0.02(-1.70%) |
Apr 08, 2022 | 1.515 | 1.515 | 1.450 | 1.470 | 36,558 | -0.03(-2.03%) |
Apr 07, 2022 | 1.520 | 1.538 | 1.260 | 1.500 | 109,153 | -0.04(-2.56%) |
Apr 06, 2022 | 1.550 | 1.780 | 1.460 | 1.540 | 703,646 | +0.01(+0.33%) |
Apr 05, 2022 | 1.592 | 1.592 | 1.520 | 1.535 | 68,601 | -0.07(-4.36%) |
Apr 04, 2022 | 1.610 | 1.620 | 1.590 | 1.605 | 14,537 | +0.02(+1.58%) |
Apr 01, 2022 | 1.620 | 1.640 | 1.510 | 1.580 | 75,693 | -0.05(-3.07%) |
Mar 31, 2022 | 1.750 | 1.750 | 1.610 | 1.630 | 31,686 | -0.03(-1.81%) |
Mar 30, 2022 | 1.770 | 1.800 | 1.590 | 1.660 | 141,769 | -0.17(-9.04%) |
Mar 29, 2022 | 1.900 | 1.900 | 1.810 | 1.825 | 66,294 | -0.17(-8.29%) |
Mar 28, 2022 | 1.810 | 1.990 | 1.800 | 1.990 | 3,432 | +0.22(+12.43%) |
Mar 25, 2022 | 1.840 | 1.940 | 1.770 | 1.770 | 8,437 | -0.10(-5.35%) |
Mar 24, 2022 | 1.919 | 1.920 | 1.866 | 1.870 | 4,562 | +0.05(+2.75%) |
Mar 23, 2022 | 1.810 | 1.990 | 1.800 | 1.820 | 22,926 | +0.01(+0.28%) |
Mar 22, 2022 | 1.803 | 1.840 | 1.790 | 1.815 | 7,519 | +0.05(+3.12%) |
Mar 21, 2022 | 1.730 | 1.831 | 1.730 | 1.760 | 59,773 | -0.11(-5.88%) |
Mar 18, 2022 | 1.830 | 1.880 | 1.830 | 1.870 | 5,744 | +0.07(+3.60%) |
Mar 17, 2022 | 1.820 | 1.831 | 1.784 | 1.805 | 8,532 | +0.03(+1.98%) |
Mar 16, 2022 | 1.800 | 1.850 | 1.730 | 1.770 | 11,524 | +0.02(+1.15%) |
Mar 15, 2022 | 1.570 | 1.770 | 1.570 | 1.750 | 14,495 | +0.06(+3.85%) |
Mar 14, 2022 | 1.910 | 1.910 | 1.661 | 1.685 | 6,826 | -0.05(-3.16%) |
Mar 11, 2022 | 1.940 | 1.940 | 1.740 | 1.740 | 10,425 | -0.08(-4.40%) |
Mar 10, 2022 | 1.650 | 1.830 | 1.600 | 1.820 | 26,057 | +0.23(+14.11%) |
Mar 09, 2022 | 1.732 | 1.732 | 1.550 | 1.595 | 55,886 | +0.00(+0.31%) |
Mar 08, 2022 | 1.630 | 1.630 | 1.570 | 1.590 | 21,753 | -0.06(-3.64%) |
Mar 07, 2022 | 1.650 | 1.687 | 1.615 | 1.650 | 40,101 | -0.03(-1.79%) |
Mar 04, 2022 | 1.850 | 1.850 | 1.680 | 1.680 | 61,475 | -0.17(-8.94%) |
Mar 03, 2022 | 1.830 | 1.845 | 1.830 | 1.845 | 246 | +0.03(+1.65%) |
Mar 02, 2022 | 1.860 | 1.869 | 1.810 | 1.815 | 29,888 | +0.01(+0.83%) |