Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.120 | 1.170 | 1.080 | 1.140 | 91,776 | +0.05(+4.59%) |
May 27, 2022 | 1.070 | 1.112 | 1.050 | 1.090 | 105,670 | +0.04(+3.81%) |
May 26, 2022 | 1.000 | 1.080 | 1.000 | 1.050 | 302,628 | +0.05(+4.48%) |
May 25, 2022 | 1.000 | 1.040 | 1.000 | 1.005 | 90,571 | -0.01(-0.50%) |
May 24, 2022 | 1.090 | 1.130 | 1.000 | 1.010 | 145,667 | -0.12(-10.62%) |
May 23, 2022 | 1.270 | 1.290 | 1.120 | 1.130 | 111,275 | -0.03(-2.59%) |
May 20, 2022 | 1.320 | 1.360 | 1.100 | 1.160 | 145,016 | +0.00(+0.00%) |
May 19, 2022 | 1.090 | 1.250 | 1.090 | 1.160 | 189,222 | +0.07(+6.42%) |
May 18, 2022 | 1.070 | 1.270 | 1.050 | 1.090 | 426,225 | +0.02(+1.87%) |
May 17, 2022 | 1.160 | 1.200 | 1.050 | 1.070 | 305,360 | +0.00(+0.00%) |
May 16, 2022 | 1.210 | 1.210 | 1.020 | 1.070 | 174,153 | -0.02(-1.83%) |
May 13, 2022 | 1.220 | 1.220 | 1.060 | 1.090 | 203,985 | +0.03(+2.83%) |
May 12, 2022 | 1.090 | 1.140 | 0.9519 | 1.060 | 210,796 | +0.05(+4.95%) |
May 11, 2022 | 1.320 | 1.323 | 0.9940 | 1.010 | 227,585 | -0.31(-23.48%) |
May 10, 2022 | 1.220 | 1.360 | 1.200 | 1.320 | 253,829 | +0.12(+10.00%) |
May 09, 2022 | 1.330 | 1.345 | 1.190 | 1.200 | 153,286 | -0.14(-10.45%) |
May 06, 2022 | 1.440 | 1.460 | 1.320 | 1.340 | 103,787 | -0.07(-4.96%) |
May 05, 2022 | 1.550 | 1.618 | 1.400 | 1.410 | 114,758 | -0.17(-10.76%) |
May 04, 2022 | 1.600 | 1.610 | 1.460 | 1.580 | 95,623 | +0.00(+0.00%) |
May 03, 2022 | 1.610 | 1.620 | 1.510 | 1.580 | 87,278 | -0.03(-1.86%) |
May 02, 2022 | 1.550 | 1.620 | 1.400 | 1.610 | 235,816 | +0.05(+3.21%) |
Apr 29, 2022 | 1.600 | 1.750 | 1.540 | 1.560 | 117,511 | -0.06(-3.70%) |
Apr 28, 2022 | 1.460 | 1.700 | 1.400 | 1.620 | 320,977 | +0.15(+10.20%) |
Apr 27, 2022 | 1.510 | 1.520 | 1.440 | 1.470 | 81,999 | -0.01(-0.68%) |
Apr 26, 2022 | 1.610 | 1.610 | 1.460 | 1.480 | 130,131 | -0.15(-9.20%) |
Apr 25, 2022 | 1.460 | 1.660 | 1.460 | 1.630 | 177,817 | +0.13(+8.67%) |
Apr 22, 2022 | 1.490 | 1.535 | 1.460 | 1.500 | 100,457 | +0.01(+1.01%) |
Apr 21, 2022 | 1.690 | 1.700 | 1.480 | 1.485 | 162,287 | -0.17(-10.54%) |
Apr 20, 2022 | 1.770 | 1.770 | 1.540 | 1.660 | 246,367 | -0.04(-2.35%) |
Apr 19, 2022 | 1.570 | 1.730 | 1.570 | 1.700 | 248,460 | +0.11(+6.92%) |
Apr 18, 2022 | 1.700 | 1.700 | 1.560 | 1.590 | 139,339 | -0.07(-4.22%) |
Apr 14, 2022 | 1.900 | 1.900 | 1.634 | 1.660 | 166,517 | -0.19(-10.27%) |
Apr 13, 2022 | 1.800 | 1.950 | 1.700 | 1.850 | 258,832 | +0.00(+0.00%) |
Apr 12, 2022 | 2.050 | 2.050 | 1.830 | 1.850 | 106,279 | -0.13(-6.57%) |
Apr 11, 2022 | 2.000 | 2.065 | 1.880 | 1.980 | 150,094 | -0.07(-3.41%) |
Apr 08, 2022 | 2.160 | 2.170 | 2.040 | 2.050 | 84,826 | -0.12(-5.53%) |
Apr 07, 2022 | 2.230 | 2.280 | 2.120 | 2.170 | 118,696 | -0.05(-2.25%) |
Apr 06, 2022 | 2.240 | 2.278 | 2.160 | 2.220 | 81,903 | -0.06(-2.63%) |
Apr 05, 2022 | 2.510 | 2.550 | 2.260 | 2.280 | 101,693 | -0.25(-9.88%) |
Apr 04, 2022 | 2.350 | 2.590 | 2.350 | 2.530 | 94,390 | +0.19(+8.12%) |
Apr 01, 2022 | 2.380 | 2.466 | 2.270 | 2.340 | 87,391 | -0.04(-1.68%) |
Mar 31, 2022 | 2.490 | 2.560 | 2.360 | 2.380 | 102,613 | -0.08(-3.25%) |
Mar 30, 2022 | 2.520 | 2.680 | 2.420 | 2.460 | 77,571 | -0.18(-6.82%) |
Mar 29, 2022 | 2.550 | 2.750 | 2.471 | 2.640 | 121,060 | +0.10(+3.94%) |
Mar 28, 2022 | 2.620 | 2.710 | 2.460 | 2.540 | 94,759 | -0.08(-3.05%) |
Mar 25, 2022 | 2.850 | 2.850 | 2.610 | 2.620 | 115,860 | -0.23(-8.07%) |
Mar 24, 2022 | 2.870 | 2.870 | 2.620 | 2.850 | 180,075 | -0.02(-0.70%) |
Mar 23, 2022 | 2.960 | 2.965 | 2.770 | 2.870 | 141,271 | -0.09(-3.04%) |
Mar 22, 2022 | 2.750 | 3.019 | 2.750 | 2.960 | 152,430 | +0.18(+6.47%) |
Mar 21, 2022 | 2.930 | 2.930 | 2.730 | 2.780 | 167,688 | -0.20(-6.71%) |
Mar 18, 2022 | 2.750 | 3.020 | 2.750 | 2.980 | 246,270 | +0.18(+6.43%) |
Mar 17, 2022 | 2.560 | 2.800 | 2.560 | 2.800 | 172,966 | +0.23(+8.95%) |
Mar 16, 2022 | 2.430 | 2.600 | 2.210 | 2.570 | 272,343 | +0.36(+16.29%) |
Mar 15, 2022 | 2.160 | 2.250 | 2.130 | 2.210 | 155,045 | +0.05(+2.31%) |
Mar 14, 2022 | 2.410 | 2.410 | 2.110 | 2.160 | 177,270 | -0.27(-11.11%) |
Mar 11, 2022 | 2.590 | 2.600 | 2.400 | 2.430 | 71,414 | -0.14(-5.45%) |
Mar 10, 2022 | 2.570 | 2.650 | 2.480 | 2.570 | 63,252 | -0.04(-1.53%) |
Mar 09, 2022 | 2.570 | 2.690 | 2.500 | 2.610 | 74,426 | +0.16(+6.53%) |
Mar 08, 2022 | 2.370 | 2.610 | 2.266 | 2.450 | 163,239 | +0.06(+2.51%) |
Mar 07, 2022 | 2.430 | 2.490 | 2.350 | 2.390 | 133,072 | -0.06(-2.45%) |
Mar 04, 2022 | 2.710 | 2.750 | 2.430 | 2.450 | 124,802 | -0.30(-10.91%) |
Mar 03, 2022 | 2.760 | 2.905 | 2.600 | 2.750 | 298,714 | +0.05(+1.85%) |
Mar 02, 2022 | 2.610 | 2.800 | 2.510 | 2.700 | 192,197 | +0.14(+5.47%) |