Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.570 | 1.631 | 1.570 | 1.614 | 14,413 | +0.01(+0.55%) |
May 27, 2022 | 1.592 | 1.631 | 1.592 | 1.605 | 14,919 | -0.03(-1.62%) |
May 26, 2022 | 1.623 | 1.631 | 1.549 | 1.631 | 21,901 | +0.04(+2.78%) |
May 25, 2022 | 1.623 | 1.623 | 1.543 | 1.587 | 16,109 | +0.03(+1.87%) |
May 24, 2022 | 1.570 | 1.587 | 1.543 | 1.558 | 15,254 | -0.04(-2.38%) |
May 23, 2022 | 1.596 | 1.596 | 1.570 | 1.596 | 3,563 | +0.00(+0.00%) |
May 20, 2022 | 1.640 | 1.663 | 1.578 | 1.596 | 47,938 | -0.04(-2.16%) |
May 19, 2022 | 1.561 | 1.631 | 1.552 | 1.631 | 9,392 | +0.04(+2.21%) |
May 18, 2022 | 1.543 | 1.614 | 1.543 | 1.596 | 10,192 | +0.01(+0.56%) |
May 17, 2022 | 1.570 | 1.631 | 1.558 | 1.587 | 26,762 | +0.03(+1.70%) |
May 16, 2022 | 1.570 | 1.570 | 1.543 | 1.561 | 3,254 | +0.02(+1.14%) |
May 13, 2022 | 1.640 | 1.640 | 1.420 | 1.543 | 51,906 | +0.07(+4.79%) |
May 12, 2022 | 1.446 | 1.499 | 1.420 | 1.473 | 27,914 | -0.01(-0.59%) |
May 11, 2022 | 1.552 | 1.631 | 1.437 | 1.481 | 31,641 | -0.14(-8.70%) |
May 10, 2022 | 1.455 | 1.623 | 1.446 | 1.623 | 41,098 | +0.14(+9.52%) |
May 09, 2022 | 1.464 | 1.578 | 1.420 | 1.481 | 67,496 | -0.05(-3.45%) |
May 06, 2022 | 1.510 | 1.623 | 1.464 | 1.534 | 31,775 | -0.03(-1.69%) |
May 05, 2022 | 1.455 | 1.640 | 1.455 | 1.561 | 22,340 | +0.02(+1.14%) |
May 04, 2022 | 1.466 | 1.578 | 1.464 | 1.543 | 9,643 | -0.03(-1.69%) |
May 03, 2022 | 1.534 | 1.587 | 1.480 | 1.570 | 15,370 | -0.02(-1.11%) |
May 02, 2022 | 1.517 | 1.605 | 1.517 | 1.587 | 23,358 | +0.01(+0.56%) |
Apr 29, 2022 | 1.499 | 1.623 | 1.481 | 1.578 | 24,631 | +0.00(+0.00%) |
Apr 28, 2022 | 1.552 | 1.605 | 1.420 | 1.578 | 31,770 | +0.01(+0.56%) |
Apr 27, 2022 | 1.587 | 1.605 | 1.499 | 1.570 | 16,886 | +0.00(+0.00%) |
Apr 26, 2022 | 1.578 | 1.596 | 1.429 | 1.570 | 56,754 | -0.03(-1.66%) |
Apr 25, 2022 | 1.702 | 1.720 | 1.596 | 1.596 | 4,733 | -0.09(-5.24%) |
Apr 22, 2022 | 1.570 | 1.703 | 1.570 | 1.684 | 37,546 | +0.11(+7.30%) |
Apr 21, 2022 | 1.675 | 1.736 | 1.570 | 1.570 | 47,644 | -0.12(-7.29%) |
Apr 20, 2022 | 1.684 | 1.711 | 1.649 | 1.693 | 29,120 | +0.01(+0.30%) |
Apr 19, 2022 | 1.746 | 1.746 | 1.688 | 1.688 | 23,806 | -0.05(-2.83%) |
Apr 18, 2022 | 1.658 | 1.737 | 1.658 | 1.737 | 9,874 | +0.07(+4.32%) |
Apr 14, 2022 | 1.702 | 1.764 | 1.632 | 1.665 | 16,130 | -0.07(-4.14%) |
Apr 13, 2022 | 1.755 | 1.834 | 1.693 | 1.737 | 25,030 | +0.02(+1.03%) |
Apr 12, 2022 | 1.693 | 1.720 | 1.631 | 1.720 | 27,856 | -0.04(-2.01%) |
Apr 11, 2022 | 1.684 | 1.764 | 1.661 | 1.755 | 24,746 | +0.07(+4.19%) |
Apr 08, 2022 | 1.682 | 1.750 | 1.675 | 1.684 | 26,822 | -0.05(-3.05%) |
Apr 07, 2022 | 1.764 | 1.764 | 1.693 | 1.737 | 28,375 | -0.02(-1.01%) |
Apr 06, 2022 | 1.834 | 1.843 | 1.737 | 1.755 | 26,492 | -0.04(-2.45%) |
Apr 05, 2022 | 1.905 | 1.940 | 1.799 | 1.799 | 29,799 | -0.11(-5.99%) |
Apr 04, 2022 | 1.966 | 1.966 | 1.869 | 1.913 | 47,993 | -0.03(-1.36%) |
Apr 01, 2022 | 1.984 | 1.984 | 1.896 | 1.940 | 55,193 | +0.00(+0.00%) |
Mar 31, 2022 | 1.942 | 1.958 | 1.896 | 1.940 | 83,800 | -0.02(-0.90%) |
Mar 30, 2022 | 1.922 | 1.959 | 1.845 | 1.958 | 61,955 | -0.01(-0.45%) |
Mar 29, 2022 | 1.922 | 1.966 | 1.852 | 1.966 | 111,005 | +0.11(+6.19%) |
Mar 28, 2022 | 1.843 | 1.852 | 1.781 | 1.852 | 47,757 | +0.04(+2.44%) |
Mar 25, 2022 | 1.861 | 1.861 | 1.808 | 1.808 | 23,858 | -0.05(-2.84%) |
Mar 24, 2022 | 1.869 | 1.900 | 1.834 | 1.861 | 38,584 | -0.03(-1.40%) |
Mar 23, 2022 | 1.799 | 1.922 | 1.790 | 1.887 | 53,155 | +0.00(+0.00%) |
Mar 22, 2022 | 1.764 | 1.887 | 1.764 | 1.887 | 43,111 | +0.04(+1.90%) |
Mar 21, 2022 | 1.834 | 1.896 | 1.720 | 1.852 | 126,822 | +0.02(+0.96%) |
Mar 18, 2022 | 1.720 | 1.834 | 1.596 | 1.834 | 147,599 | +0.19(+11.23%) |
Mar 17, 2022 | 1.499 | 1.658 | 1.499 | 1.649 | 143,696 | +0.11(+7.47%) |
Mar 16, 2022 | 1.517 | 1.614 | 1.473 | 1.534 | 165,233 | +0.06(+4.19%) |
Mar 15, 2022 | 1.561 | 1.573 | 1.464 | 1.473 | 102,333 | -0.09(-5.65%) |
Mar 14, 2022 | 1.684 | 1.684 | 1.554 | 1.561 | 146,794 | -0.15(-8.77%) |
Mar 11, 2022 | 1.852 | 1.852 | 1.684 | 1.711 | 45,218 | -0.03(-1.52%) |
Mar 10, 2022 | 1.834 | 1.834 | 1.696 | 1.737 | 59,191 | -0.09(-4.83%) |
Mar 09, 2022 | 1.852 | 1.869 | 1.772 | 1.825 | 68,801 | +0.04(+1.97%) |
Mar 08, 2022 | 1.684 | 1.887 | 1.675 | 1.790 | 105,018 | +0.04(+2.53%) |
Mar 07, 2022 | 1.834 | 1.852 | 1.693 | 1.746 | 47,541 | -0.14(-7.48%) |
Mar 04, 2022 | 2.002 | 2.002 | 1.755 | 1.887 | 138,223 | -0.07(-3.67%) |
Mar 03, 2022 | 1.940 | 1.993 | 1.834 | 1.959 | 105,570 | +0.07(+3.81%) |
Mar 02, 2022 | 1.931 | 1.993 | 1.887 | 1.887 | 171,550 | -0.04(-2.28%) |