Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.450 | 1.590 | 1.450 | 1.590 | 39,016 | +0.11(+7.41%) |
May 27, 2022 | 1.490 | 1.530 | 1.410 | 1.480 | 100,705 | +0.00(+0.00%) |
May 26, 2022 | 1.490 | 1.620 | 1.480 | 1.480 | 58,564 | -0.05(-3.27%) |
May 25, 2022 | 1.520 | 1.550 | 1.460 | 1.530 | 44,785 | +0.05(+3.38%) |
May 24, 2022 | 1.550 | 1.550 | 1.460 | 1.480 | 58,315 | -0.11(-6.92%) |
May 23, 2022 | 1.550 | 1.600 | 1.500 | 1.590 | 25,232 | +0.03(+1.92%) |
May 20, 2022 | 1.480 | 1.560 | 1.410 | 1.560 | 56,900 | +0.09(+6.12%) |
May 19, 2022 | 1.480 | 1.500 | 1.430 | 1.470 | 50,923 | +0.05(+3.52%) |
May 18, 2022 | 1.470 | 1.510 | 1.420 | 1.420 | 71,211 | -0.05(-3.40%) |
May 17, 2022 | 1.512 | 1.550 | 1.470 | 1.470 | 36,713 | -0.03(-2.00%) |
May 16, 2022 | 1.560 | 1.620 | 1.500 | 1.500 | 76,174 | -0.06(-3.85%) |
May 13, 2022 | 1.550 | 1.590 | 1.520 | 1.560 | 74,525 | +0.05(+3.41%) |
May 12, 2022 | 1.490 | 1.530 | 1.470 | 1.508 | 30,301 | +0.02(+1.38%) |
May 11, 2022 | 1.500 | 1.580 | 1.460 | 1.488 | 96,539 | -0.03(-2.11%) |
May 10, 2022 | 1.590 | 1.610 | 1.470 | 1.520 | 165,163 | -0.04(-2.56%) |
May 09, 2022 | 1.650 | 1.680 | 1.530 | 1.560 | 236,772 | -0.09(-5.45%) |
May 06, 2022 | 1.510 | 1.676 | 1.510 | 1.650 | 90,689 | +0.02(+1.23%) |
May 05, 2022 | 1.760 | 1.760 | 1.530 | 1.630 | 191,242 | -0.02(-1.21%) |
May 04, 2022 | 1.625 | 1.695 | 1.600 | 1.650 | 98,204 | -0.02(-1.20%) |
May 03, 2022 | 1.705 | 1.730 | 1.660 | 1.670 | 32,970 | -0.03(-1.47%) |
May 02, 2022 | 1.630 | 1.730 | 1.630 | 1.695 | 115,749 | +0.05(+2.73%) |
Apr 29, 2022 | 1.710 | 1.730 | 1.590 | 1.650 | 253,070 | -0.08(-4.62%) |
Apr 28, 2022 | 1.610 | 1.770 | 1.570 | 1.730 | 297,077 | +0.11(+6.79%) |
Apr 27, 2022 | 1.710 | 1.770 | 1.590 | 1.620 | 393,191 | -0.09(-5.26%) |
Apr 26, 2022 | 1.698 | 1.720 | 1.668 | 1.710 | 73,811 | +0.02(+1.18%) |
Apr 25, 2022 | 1.760 | 1.760 | 1.680 | 1.690 | 57,249 | -0.09(-4.80%) |
Apr 22, 2022 | 1.660 | 1.780 | 1.660 | 1.775 | 137,124 | +0.06(+3.21%) |
Apr 21, 2022 | 1.870 | 1.870 | 1.690 | 1.720 | 100,232 | -0.07(-3.91%) |
Apr 20, 2022 | 1.810 | 1.835 | 1.780 | 1.790 | 33,801 | -0.01(-0.56%) |
Apr 19, 2022 | 1.780 | 1.820 | 1.760 | 1.800 | 149,191 | +0.03(+1.69%) |
Apr 18, 2022 | 1.830 | 1.835 | 1.750 | 1.770 | 231,617 | -0.08(-4.32%) |
Apr 14, 2022 | 1.830 | 1.893 | 1.825 | 1.850 | 19,394 | -0.02(-1.07%) |
Apr 13, 2022 | 1.870 | 1.950 | 1.850 | 1.870 | 59,420 | +0.03(+1.63%) |
Apr 12, 2022 | 1.950 | 2.022 | 1.840 | 1.840 | 31,863 | -0.10(-5.15%) |
Apr 11, 2022 | 1.920 | 2.030 | 1.800 | 1.940 | 54,472 | -0.02(-1.02%) |
Apr 08, 2022 | 1.980 | 2.020 | 1.920 | 1.960 | 17,990 | -0.02(-0.84%) |
Apr 07, 2022 | 1.860 | 2.030 | 1.830 | 1.977 | 113,440 | +0.03(+1.37%) |
Apr 06, 2022 | 2.000 | 2.000 | 1.900 | 1.950 | 65,228 | -0.03(-1.52%) |
Apr 05, 2022 | 2.060 | 2.101 | 1.980 | 1.980 | 49,208 | -0.12(-5.71%) |
Apr 04, 2022 | 1.980 | 2.120 | 1.980 | 2.100 | 53,783 | -0.00(-0.04%) |
Apr 01, 2022 | 2.070 | 2.150 | 2.040 | 2.101 | 61,432 | +0.03(+1.25%) |
Mar 31, 2022 | 2.080 | 2.095 | 2.050 | 2.075 | 27,229 | -0.02(-1.15%) |
Mar 30, 2022 | 2.057 | 2.120 | 2.050 | 2.099 | 38,276 | +0.02(+0.92%) |
Mar 29, 2022 | 2.110 | 2.110 | 2.040 | 2.080 | 99,948 | +0.00(+0.00%) |
Mar 28, 2022 | 2.163 | 2.310 | 1.990 | 2.080 | 102,663 | -0.08(-3.70%) |
Mar 25, 2022 | 2.170 | 2.250 | 2.130 | 2.160 | 125,343 | +0.01(+0.47%) |
Mar 24, 2022 | 2.130 | 2.200 | 2.110 | 2.150 | 338,838 | +0.02(+0.94%) |
Mar 23, 2022 | 2.120 | 2.150 | 2.085 | 2.130 | 35,341 | +0.03(+1.43%) |
Mar 22, 2022 | 2.165 | 2.210 | 2.100 | 2.100 | 97,360 | -0.02(-0.94%) |
Mar 21, 2022 | 2.140 | 2.180 | 2.090 | 2.120 | 93,991 | -0.06(-2.75%) |
Mar 18, 2022 | 1.975 | 2.180 | 1.960 | 2.180 | 177,612 | +0.17(+8.71%) |
Mar 17, 2022 | 1.965 | 2.050 | 1.960 | 2.005 | 195,917 | +0.07(+3.37%) |
Mar 16, 2022 | 1.950 | 2.020 | 1.880 | 1.940 | 143,848 | +0.00(+0.00%) |
Mar 15, 2022 | 1.810 | 1.940 | 1.780 | 1.940 | 347,566 | +0.13(+7.18%) |
Mar 14, 2022 | 1.890 | 1.930 | 1.810 | 1.810 | 379,563 | -0.11(-5.73%) |
Mar 11, 2022 | 2.001 | 2.001 | 1.870 | 1.920 | 134,772 | -0.07(-3.52%) |
Mar 10, 2022 | 1.820 | 2.003 | 1.820 | 1.990 | 247,260 | +0.09(+4.74%) |
Mar 09, 2022 | 1.940 | 1.990 | 1.890 | 1.900 | 213,976 | +0.00(+0.00%) |
Mar 08, 2022 | 1.785 | 2.000 | 1.780 | 1.900 | 493,751 | +0.07(+3.83%) |
Mar 07, 2022 | 1.930 | 1.976 | 1.796 | 1.830 | 412,108 | -0.12(-6.15%) |
Mar 04, 2022 | 2.066 | 2.070 | 1.910 | 1.950 | 857,460 | -0.12(-5.80%) |
Mar 03, 2022 | 2.200 | 2.200 | 2.010 | 2.070 | 157,551 | -0.01(-0.48%) |
Mar 02, 2022 | 2.040 | 2.140 | 2.040 | 2.080 | 473,220 | -0.06(-2.80%) |