Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.570 | 1.570 | 1.450 | 1.450 | 16,095 | -0.08(-5.23%) |
May 27, 2022 | 1.490 | 1.680 | 1.480 | 1.530 | 62,041 | -0.02(-1.29%) |
May 26, 2022 | 1.430 | 1.600 | 1.430 | 1.550 | 14,023 | +0.10(+6.90%) |
May 25, 2022 | 1.402 | 1.490 | 1.380 | 1.450 | 35,386 | +0.05(+3.57%) |
May 24, 2022 | 1.580 | 1.580 | 1.390 | 1.400 | 8,595 | -0.07(-4.76%) |
May 23, 2022 | 1.510 | 1.590 | 1.470 | 1.470 | 11,963 | -0.06(-3.92%) |
May 20, 2022 | 1.400 | 1.540 | 1.400 | 1.530 | 25,231 | +0.05(+3.38%) |
May 19, 2022 | 1.530 | 1.620 | 1.450 | 1.480 | 21,170 | -0.03(-1.99%) |
May 18, 2022 | 1.550 | 1.550 | 1.451 | 1.510 | 7,812 | +0.03(+2.03%) |
May 17, 2022 | 1.500 | 1.610 | 1.420 | 1.480 | 32,082 | +0.00(+0.00%) |
May 16, 2022 | 1.496 | 1.730 | 1.463 | 1.480 | 4,778 | +0.01(+0.68%) |
May 13, 2022 | 1.560 | 1.630 | 1.460 | 1.470 | 45,494 | -0.09(-5.77%) |
May 12, 2022 | 1.490 | 1.560 | 1.450 | 1.560 | 26,963 | +0.08(+5.41%) |
May 11, 2022 | 1.600 | 1.670 | 1.450 | 1.480 | 42,911 | -0.20(-11.90%) |
May 10, 2022 | 1.477 | 1.680 | 1.477 | 1.680 | 54,986 | +0.15(+9.80%) |
May 09, 2022 | 1.530 | 1.614 | 1.450 | 1.530 | 74,280 | -0.05(-3.16%) |
May 06, 2022 | 1.550 | 1.665 | 1.520 | 1.580 | 10,323 | +0.00(+0.00%) |
May 05, 2022 | 1.600 | 1.618 | 1.550 | 1.580 | 23,119 | -0.10(-5.95%) |
May 04, 2022 | 1.630 | 1.690 | 1.590 | 1.680 | 18,346 | +0.07(+4.35%) |
May 03, 2022 | 1.610 | 1.690 | 1.590 | 1.610 | 48,804 | +0.01(+0.63%) |
May 02, 2022 | 1.590 | 1.605 | 1.490 | 1.600 | 89,554 | +0.01(+0.63%) |
Apr 29, 2022 | 1.590 | 1.630 | 1.550 | 1.590 | 57,673 | -0.06(-3.64%) |
Apr 28, 2022 | 1.570 | 1.650 | 1.520 | 1.650 | 45,073 | +0.07(+4.43%) |
Apr 27, 2022 | 1.620 | 1.653 | 1.580 | 1.580 | 28,407 | -0.06(-3.65%) |
Apr 26, 2022 | 1.650 | 1.695 | 1.600 | 1.640 | 36,585 | -0.01(-0.61%) |
Apr 25, 2022 | 1.670 | 1.760 | 1.600 | 1.650 | 52,760 | +0.04(+2.48%) |
Apr 22, 2022 | 1.760 | 1.780 | 1.610 | 1.610 | 33,651 | -0.13(-7.33%) |
Apr 21, 2022 | 1.740 | 1.820 | 1.720 | 1.737 | 14,936 | -0.00(-0.16%) |
Apr 20, 2022 | 1.740 | 1.900 | 1.700 | 1.740 | 21,033 | -0.05(-2.79%) |
Apr 19, 2022 | 1.850 | 1.850 | 1.740 | 1.790 | 40,700 | +0.04(+2.29%) |
Apr 18, 2022 | 1.850 | 1.890 | 1.750 | 1.750 | 35,214 | -0.12(-6.42%) |
Apr 14, 2022 | 1.875 | 2.045 | 1.840 | 1.870 | 231,321 | -0.02(-1.06%) |
Apr 13, 2022 | 1.950 | 1.960 | 1.870 | 1.890 | 27,146 | +0.00(+0.00%) |
Apr 12, 2022 | 1.850 | 1.950 | 1.850 | 1.890 | 41,477 | -0.01(-0.53%) |
Apr 11, 2022 | 1.890 | 1.900 | 1.810 | 1.900 | 35,570 | +0.04(+2.15%) |
Apr 08, 2022 | 1.960 | 1.960 | 1.832 | 1.860 | 29,264 | -0.01(-0.53%) |
Apr 07, 2022 | 1.800 | 1.890 | 1.800 | 1.870 | 118,879 | +0.08(+4.47%) |
Apr 06, 2022 | 1.930 | 1.933 | 1.750 | 1.790 | 127,037 | -0.15(-7.73%) |
Apr 05, 2022 | 1.970 | 2.000 | 1.910 | 1.940 | 21,874 | -0.04(-2.02%) |
Apr 04, 2022 | 1.950 | 2.030 | 1.950 | 1.980 | 60,207 | +0.03(+1.54%) |
Apr 01, 2022 | 1.920 | 1.970 | 1.895 | 1.950 | 73,162 | +0.02(+1.04%) |
Mar 31, 2022 | 2.030 | 2.030 | 1.890 | 1.930 | 48,983 | +0.04(+2.12%) |
Mar 30, 2022 | 1.990 | 2.040 | 1.890 | 1.890 | 157,296 | -0.12(-5.97%) |
Mar 29, 2022 | 1.870 | 2.070 | 1.867 | 2.010 | 174,102 | +0.12(+6.35%) |
Mar 28, 2022 | 1.900 | 1.920 | 1.809 | 1.890 | 130,341 | +0.00(+0.00%) |
Mar 25, 2022 | 1.990 | 1.990 | 1.850 | 1.890 | 137,331 | -0.06(-3.08%) |
Mar 24, 2022 | 1.890 | 1.980 | 1.837 | 1.950 | 122,342 | +0.01(+0.52%) |
Mar 23, 2022 | 1.910 | 2.000 | 1.880 | 1.940 | 154,719 | -0.03(-1.52%) |
Mar 22, 2022 | 2.200 | 2.310 | 1.850 | 1.970 | 529,794 | -0.09(-4.37%) |
Mar 21, 2022 | 1.970 | 2.680 | 1.800 | 2.060 | 2,569,247 | +0.35(+20.47%) |
Mar 18, 2022 | 1.940 | 2.110 | 1.700 | 1.710 | 94,768 | -0.23(-11.86%) |
Mar 17, 2022 | 1.850 | 1.980 | 1.723 | 1.940 | 29,225 | +0.16(+8.99%) |
Mar 16, 2022 | 1.700 | 1.810 | 1.660 | 1.780 | 34,975 | +0.00(+0.00%) |
Mar 15, 2022 | 1.680 | 1.830 | 1.680 | 1.780 | 69,806 | +0.05(+2.89%) |
Mar 14, 2022 | 1.900 | 1.902 | 1.700 | 1.730 | 37,642 | -0.21(-10.59%) |
Mar 11, 2022 | 1.860 | 2.190 | 1.840 | 1.935 | 104,776 | -0.00(-0.26%) |
Mar 10, 2022 | 1.880 | 1.950 | 1.810 | 1.940 | 34,508 | +0.05(+2.65%) |
Mar 09, 2022 | 1.840 | 2.100 | 1.780 | 1.890 | 636,854 | +0.19(+11.18%) |
Mar 08, 2022 | 1.670 | 1.880 | 1.650 | 1.700 | 84,778 | -0.08(-4.49%) |
Mar 07, 2022 | 1.800 | 1.940 | 1.690 | 1.780 | 44,590 | +0.00(+0.00%) |
Mar 04, 2022 | 1.890 | 1.890 | 1.780 | 1.780 | 5,237 | -0.02(-1.11%) |
Mar 03, 2022 | 1.910 | 1.910 | 1.700 | 1.800 | 41,238 | -0.10(-5.26%) |
Mar 02, 2022 | 1.910 | 2.020 | 1.850 | 1.900 | 39,926 | -0.02(-0.78%) |