Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.140 | 1.140 | 1.080 | 1.097 | 39,527 | +0.01(+0.62%) |
May 27, 2022 | 1.050 | 1.115 | 1.050 | 1.090 | 39,758 | +0.02(+1.87%) |
May 26, 2022 | 1.040 | 1.080 | 1.040 | 1.070 | 27,698 | +0.01(+1.20%) |
May 25, 2022 | 1.070 | 1.070 | 1.040 | 1.057 | 7,629 | +0.03(+2.65%) |
May 24, 2022 | 1.070 | 1.078 | 1.010 | 1.030 | 48,847 | -0.03(-2.83%) |
May 23, 2022 | 1.060 | 1.090 | 1.060 | 1.060 | 37,835 | +0.00(+0.00%) |
May 20, 2022 | 1.150 | 1.150 | 1.050 | 1.060 | 41,747 | -0.05(-4.50%) |
May 19, 2022 | 1.060 | 1.130 | 1.060 | 1.110 | 24,749 | +0.02(+1.83%) |
May 18, 2022 | 1.130 | 1.130 | 1.080 | 1.090 | 35,925 | +0.01(+0.93%) |
May 17, 2022 | 1.090 | 1.110 | 1.070 | 1.080 | 80,111 | +0.01(+0.93%) |
May 16, 2022 | 1.112 | 1.120 | 1.022 | 1.070 | 56,588 | -0.05(-4.46%) |
May 13, 2022 | 1.120 | 1.160 | 1.053 | 1.120 | 202,597 | +0.02(+1.82%) |
May 12, 2022 | 1.050 | 1.150 | 1.020 | 1.100 | 56,539 | +0.01(+0.84%) |
May 11, 2022 | 1.130 | 1.160 | 1.080 | 1.091 | 83,952 | -0.06(-5.15%) |
May 10, 2022 | 1.200 | 1.220 | 1.110 | 1.150 | 62,482 | -0.07(-5.74%) |
May 09, 2022 | 1.160 | 1.290 | 1.130 | 1.220 | 64,730 | -0.06(-4.69%) |
May 06, 2022 | 1.280 | 1.330 | 1.211 | 1.280 | 84,506 | -0.04(-3.03%) |
May 05, 2022 | 1.310 | 1.380 | 1.250 | 1.320 | 136,762 | +0.00(+0.00%) |
May 04, 2022 | 1.230 | 1.370 | 1.190 | 1.320 | 348,525 | +0.10(+8.20%) |
May 03, 2022 | 1.170 | 1.250 | 1.110 | 1.220 | 136,359 | +0.04(+3.39%) |
May 02, 2022 | 1.150 | 1.250 | 1.110 | 1.180 | 61,704 | +0.02(+1.72%) |
Apr 29, 2022 | 1.210 | 1.270 | 1.150 | 1.160 | 80,068 | -0.02(-1.69%) |
Apr 28, 2022 | 1.210 | 1.210 | 1.030 | 1.180 | 169,399 | +0.01(+0.85%) |
Apr 27, 2022 | 1.180 | 1.290 | 1.170 | 1.170 | 142,230 | -0.04(-3.31%) |
Apr 26, 2022 | 1.220 | 1.260 | 1.160 | 1.210 | 72,038 | +0.01(+0.83%) |
Apr 25, 2022 | 1.260 | 1.300 | 1.180 | 1.200 | 111,729 | -0.10(-7.69%) |
Apr 22, 2022 | 1.360 | 1.380 | 1.210 | 1.300 | 169,818 | -0.08(-5.80%) |
Apr 21, 2022 | 1.390 | 1.440 | 1.310 | 1.380 | 137,953 | -0.04(-2.82%) |
Apr 20, 2022 | 1.410 | 1.430 | 1.364 | 1.420 | 153,906 | -0.06(-4.05%) |
Apr 19, 2022 | 1.610 | 1.650 | 1.360 | 1.480 | 1,431,342 | -0.06(-3.90%) |
Apr 18, 2022 | 1.380 | 1.650 | 1.340 | 1.540 | 734,680 | +0.19(+14.07%) |
Apr 14, 2022 | 1.300 | 1.388 | 1.300 | 1.350 | 82,718 | +0.02(+1.50%) |
Apr 13, 2022 | 1.340 | 1.380 | 1.230 | 1.330 | 221,292 | -0.02(-1.48%) |
Apr 12, 2022 | 1.500 | 1.500 | 1.320 | 1.350 | 103,115 | -0.06(-4.26%) |
Apr 11, 2022 | 1.450 | 1.500 | 1.350 | 1.410 | 67,518 | -0.02(-1.40%) |
Apr 08, 2022 | 1.460 | 1.470 | 1.370 | 1.430 | 126,661 | -0.02(-1.38%) |
Apr 07, 2022 | 1.540 | 1.560 | 1.410 | 1.450 | 181,978 | -0.08(-5.23%) |
Apr 06, 2022 | 1.550 | 1.562 | 1.480 | 1.530 | 83,324 | -0.01(-0.65%) |
Apr 05, 2022 | 1.510 | 1.590 | 1.500 | 1.540 | 109,564 | +0.01(+0.65%) |
Apr 04, 2022 | 1.620 | 1.640 | 1.510 | 1.530 | 192,470 | -0.03(-1.92%) |
Apr 01, 2022 | 1.790 | 1.790 | 1.550 | 1.560 | 769,283 | -0.22(-12.36%) |
Mar 31, 2022 | 1.880 | 1.880 | 1.760 | 1.780 | 661,097 | -0.09(-4.81%) |
Mar 30, 2022 | 1.830 | 1.890 | 1.813 | 1.870 | 257,748 | +0.05(+2.75%) |
Mar 29, 2022 | 1.870 | 1.870 | 1.820 | 1.820 | 237,562 | -0.05(-2.84%) |
Mar 28, 2022 | 1.930 | 1.942 | 1.850 | 1.873 | 217,519 | -0.09(-4.43%) |
Mar 25, 2022 | 1.950 | 1.990 | 1.860 | 1.960 | 326,200 | +0.01(+0.51%) |
Mar 24, 2022 | 2.000 | 2.000 | 1.870 | 1.950 | 412,592 | -0.04(-2.01%) |
Mar 23, 2022 | 2.040 | 2.060 | 1.950 | 1.990 | 341,691 | -0.04(-1.98%) |
Mar 22, 2022 | 2.080 | 2.200 | 1.960 | 2.030 | 1,029,563 | +0.02(+1.00%) |
Mar 21, 2022 | 1.800 | 2.080 | 1.760 | 2.010 | 923,582 | +0.23(+12.92%) |
Mar 18, 2022 | 1.830 | 1.920 | 1.780 | 1.780 | 530,674 | -0.08(-4.30%) |
Mar 17, 2022 | 1.870 | 1.930 | 1.750 | 1.860 | 719,722 | -0.08(-4.12%) |
Mar 16, 2022 | 1.900 | 2.050 | 1.860 | 1.940 | 1,377,948 | +0.03(+1.57%) |
Mar 15, 2022 | 1.990 | 1.990 | 1.810 | 1.910 | 486,256 | -0.08(-4.02%) |
Mar 14, 2022 | 1.880 | 1.990 | 1.780 | 1.990 | 681,680 | +0.11(+5.85%) |
Mar 11, 2022 | 1.750 | 1.890 | 1.700 | 1.880 | 504,630 | +0.07(+3.87%) |
Mar 10, 2022 | 1.810 | 1.830 | 1.730 | 1.810 | 604,415 | -0.11(-5.73%) |
Mar 09, 2022 | 1.650 | 1.960 | 1.640 | 1.920 | 1,682,221 | +0.20(+11.63%) |
Mar 08, 2022 | 1.540 | 1.799 | 1.500 | 1.720 | 1,336,186 | +0.16(+10.26%) |
Mar 07, 2022 | 1.660 | 1.670 | 1.500 | 1.560 | 734,405 | -0.08(-4.88%) |
Mar 04, 2022 | 1.610 | 1.720 | 1.570 | 1.640 | 597,188 | +0.00(+0.00%) |
Mar 03, 2022 | 1.660 | 1.690 | 1.630 | 1.640 | 229,233 | -0.05(-2.96%) |
Mar 02, 2022 | 1.600 | 1.720 | 1.580 | 1.690 | 617,711 | +0.07(+4.32%) |