Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.460 | 1.480 | 1.440 | 1.480 | 11,813 | +0.00(+0.00%) |
May 30, 2022 | 1.490 | 1.490 | 1.430 | 1.480 | 13,870 | +0.03(+2.07%) |
May 27, 2022 | 1.470 | 1.470 | 1.400 | 1.450 | 12,850 | +0.05(+3.57%) |
May 26, 2022 | 1.340 | 1.430 | 1.340 | 1.400 | 17,462 | +0.03(+2.19%) |
May 25, 2022 | 1.360 | 1.380 | 1.350 | 1.370 | 10,855 | +0.00(+0.00%) |
May 24, 2022 | 1.390 | 1.390 | 1.330 | 1.370 | 18,353 | +0.02(+1.48%) |
May 20, 2022 | 1.350 | 0 | -0.06(-4.26%) | |||
May 19, 2022 | 1.440 | 1.450 | 1.400 | 1.410 | 16,870 | -0.01(-0.70%) |
May 18, 2022 | 1.470 | 1.490 | 1.420 | 1.420 | 19,208 | -0.06(-4.05%) |
May 17, 2022 | 1.480 | 1.500 | 1.460 | 1.480 | 18,672 | +0.00(+0.00%) |
May 16, 2022 | 1.450 | 1.500 | 1.440 | 1.480 | 22,606 | +0.01(+0.68%) |
May 13, 2022 | 1.490 | 1.500 | 1.460 | 1.470 | 11,430 | +0.01(+0.68%) |
May 12, 2022 | 1.400 | 1.480 | 1.400 | 1.460 | 22,101 | +0.04(+2.82%) |
May 11, 2022 | 1.570 | 1.570 | 1.400 | 1.420 | 49,676 | -0.13(-8.39%) |
May 10, 2022 | 1.660 | 1.660 | 1.520 | 1.550 | 44,705 | -0.11(-6.63%) |
May 09, 2022 | 1.750 | 1.750 | 1.640 | 1.660 | 32,866 | -0.09(-5.14%) |
May 06, 2022 | 1.750 | 1.770 | 1.750 | 1.750 | 32,850 | -0.04(-2.23%) |
May 05, 2022 | 1.850 | 1.850 | 1.750 | 1.790 | 20,929 | -0.06(-3.24%) |
May 04, 2022 | 1.750 | 1.850 | 1.750 | 1.850 | 22,554 | +0.13(+7.56%) |
May 03, 2022 | 1.760 | 1.820 | 1.710 | 1.720 | 27,063 | -0.06(-3.37%) |
May 02, 2022 | 1.710 | 1.790 | 1.710 | 1.780 | 33,098 | +0.07(+4.09%) |
Apr 29, 2022 | 1.680 | 1.720 | 1.680 | 1.710 | 16,533 | +0.03(+1.79%) |
Apr 28, 2022 | 1.700 | 1.700 | 1.610 | 1.680 | 42,335 | -0.04(-2.33%) |
Apr 27, 2022 | 1.720 | 1.750 | 1.710 | 1.720 | 18,555 | +0.00(+0.00%) |
Apr 26, 2022 | 1.720 | 1.730 | 1.700 | 1.720 | 28,290 | -0.03(-1.71%) |
Apr 25, 2022 | 1.750 | 1.760 | 1.730 | 1.750 | 14,087 | +0.02(+1.16%) |
Apr 22, 2022 | 1.710 | 1.780 | 1.710 | 1.730 | 44,993 | -0.02(-1.14%) |
Apr 21, 2022 | 1.810 | 1.810 | 1.750 | 1.750 | 34,310 | -0.06(-3.31%) |
Apr 20, 2022 | 1.760 | 1.820 | 1.760 | 1.810 | 39,067 | -0.01(-0.55%) |
Apr 19, 2022 | 1.880 | 1.880 | 1.760 | 1.820 | 54,771 | -0.02(-1.09%) |
Apr 18, 2022 | 1.850 | 1.880 | 1.820 | 1.840 | 38,864 | -0.06(-3.16%) |
Apr 14, 2022 | 1.900 | 0 | -0.08(-4.04%) | |||
Apr 13, 2022 | 1.960 | 1.980 | 1.950 | 1.980 | 9,405 | +0.03(+1.54%) |
Apr 12, 2022 | 1.980 | 1.980 | 1.930 | 1.950 | 11,656 | -0.01(-0.51%) |
Apr 11, 2022 | 1.960 | 1.970 | 1.910 | 1.960 | 31,184 | -0.02(-1.01%) |
Apr 08, 2022 | 1.970 | 2.110 | 1.940 | 1.980 | 141,206 | +0.01(+0.51%) |
Apr 07, 2022 | 1.920 | 1.990 | 1.920 | 1.970 | 27,879 | +0.00(+0.00%) |
Apr 06, 2022 | 1.960 | 1.970 | 1.900 | 1.970 | 45,353 | -0.01(-0.51%) |
Apr 05, 2022 | 2.000 | 2.000 | 1.950 | 1.980 | 37,938 | -0.04(-1.98%) |
Apr 04, 2022 | 2.020 | 2.020 | 1.980 | 2.020 | 13,764 | +0.02(+1.00%) |
Apr 01, 2022 | 1.980 | 2.000 | 1.980 | 2.000 | 15,564 | +0.00(+0.00%) |
Mar 31, 2022 | 2.050 | 2.050 | 1.960 | 2.000 | 39,703 | +0.01(+0.50%) |
Mar 30, 2022 | 2.000 | 2.010 | 1.980 | 1.990 | 22,710 | -0.05(-2.45%) |
Mar 29, 2022 | 2.040 | 2.040 | 1.950 | 2.040 | 31,616 | +0.05(+2.51%) |
Mar 28, 2022 | 1.980 | 2.010 | 1.980 | 1.990 | 21,404 | -0.02(-1.00%) |
Mar 25, 2022 | 2.070 | 2.070 | 1.990 | 2.010 | 116,027 | -0.04(-1.95%) |
Mar 24, 2022 | 2.010 | 2.070 | 2.000 | 2.050 | 43,570 | +0.03(+1.49%) |
Mar 23, 2022 | 1.990 | 2.020 | 1.970 | 2.020 | 33,318 | +0.02(+1.00%) |
Mar 22, 2022 | 1.990 | 2.020 | 1.960 | 2.000 | 66,858 | -0.02(-0.99%) |
Mar 21, 2022 | 2.030 | 2.040 | 1.990 | 2.020 | 31,133 | -0.01(-0.49%) |
Mar 18, 2022 | 2.040 | 2.080 | 2.010 | 2.030 | 40,147 | -0.03(-1.46%) |
Mar 17, 2022 | 1.990 | 2.100 | 1.960 | 2.060 | 77,908 | +0.06(+3.00%) |
Mar 16, 2022 | 1.990 | 2.020 | 1.950 | 2.000 | 36,749 | +0.02(+1.01%) |
Mar 15, 2022 | 1.940 | 1.980 | 1.880 | 1.980 | 42,081 | +0.03(+1.54%) |
Mar 14, 2022 | 2.030 | 2.030 | 1.890 | 1.950 | 52,843 | -0.04(-2.01%) |
Mar 11, 2022 | 2.100 | 2.100 | 1.960 | 1.990 | 56,236 | -0.08(-3.86%) |
Mar 10, 2022 | 2.070 | 2.080 | 2.010 | 2.070 | 93,646 | +0.02(+0.98%) |
Mar 09, 2022 | 2.070 | 2.110 | 2.040 | 2.050 | 44,830 | +0.03(+1.49%) |
Mar 08, 2022 | 2.050 | 2.080 | 1.890 | 2.020 | 153,009 | +0.05(+2.54%) |
Mar 07, 2022 | 1.960 | 2.020 | 1.910 | 1.970 | 123,679 | +0.05(+2.60%) |
Mar 04, 2022 | 2.060 | 2.060 | 1.900 | 1.920 | 215,579 | -0.14(-6.80%) |
Mar 03, 2022 | 2.160 | 2.190 | 2.060 | 2.060 | 57,506 | -0.09(-4.19%) |
Mar 02, 2022 | 2.120 | 2.180 | 2.090 | 2.150 | 47,515 | +0.02(+0.94%) |