Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2022 | 1.570 | 0 | +0.09(+6.08%) | |||
May 31, 2022 | 1.520 | 1.520 | 1.450 | 1.480 | 194,190 | -0.05(-3.27%) |
May 30, 2022 | 1.550 | 1.550 | 1.500 | 1.530 | 49,485 | +0.01(+0.66%) |
May 27, 2022 | 1.500 | 1.550 | 1.500 | 1.520 | 44,324 | +0.00(+0.00%) |
May 26, 2022 | 1.530 | 1.540 | 1.500 | 1.520 | 47,482 | -0.02(-1.30%) |
May 25, 2022 | 1.520 | 1.550 | 1.500 | 1.540 | 56,640 | +0.00(+0.00%) |
May 24, 2022 | 1.560 | 1.590 | 1.530 | 1.540 | 95,023 | +0.02(+1.32%) |
May 20, 2022 | 1.520 | 0 | +0.06(+4.11%) | |||
May 19, 2022 | 1.460 | 1.465 | 1.390 | 1.460 | 152,852 | +0.01(+0.69%) |
May 18, 2022 | 1.540 | 1.540 | 1.440 | 1.450 | 570,906 | -0.08(-5.23%) |
May 17, 2022 | 1.720 | 1.800 | 1.510 | 1.530 | 1,650,385 | -0.04(-2.55%) |
May 16, 2022 | 1.590 | 1.590 | 1.530 | 1.570 | 327,440 | +0.00(+0.00%) |
May 13, 2022 | 1.430 | 1.575 | 1.430 | 1.570 | 417,138 | +0.14(+9.79%) |
May 12, 2022 | 1.450 | 1.450 | 1.380 | 1.430 | 323,784 | -0.02(-1.38%) |
May 11, 2022 | 1.430 | 1.460 | 1.400 | 1.450 | 175,310 | +0.02(+1.40%) |
May 10, 2022 | 1.380 | 1.430 | 1.370 | 1.430 | 128,914 | +0.03(+2.14%) |
May 09, 2022 | 1.410 | 1.410 | 1.340 | 1.400 | 167,617 | -0.04(-2.78%) |
May 06, 2022 | 1.410 | 1.440 | 1.330 | 1.440 | 197,163 | +0.04(+2.86%) |
May 05, 2022 | 1.400 | 1.430 | 1.400 | 1.400 | 171,901 | +0.01(+0.72%) |
May 04, 2022 | 1.390 | 1.390 | 1.340 | 1.390 | 98,020 | -0.02(-1.42%) |
May 03, 2022 | 1.420 | 1.420 | 1.350 | 1.410 | 69,955 | +0.00(+0.00%) |
May 02, 2022 | 1.430 | 1.440 | 1.370 | 1.410 | 106,583 | -0.03(-2.08%) |
Apr 29, 2022 | 1.440 | 1.460 | 1.410 | 1.440 | 75,739 | +0.02(+1.41%) |
Apr 28, 2022 | 1.390 | 1.450 | 1.390 | 1.420 | 158,084 | +0.02(+1.43%) |
Apr 27, 2022 | 1.390 | 1.400 | 1.330 | 1.400 | 227,504 | +0.02(+1.45%) |
Apr 26, 2022 | 1.420 | 1.430 | 1.380 | 1.380 | 172,406 | -0.04(-2.82%) |
Apr 25, 2022 | 1.400 | 1.460 | 1.400 | 1.420 | 96,726 | +0.02(+1.43%) |
Apr 22, 2022 | 1.500 | 1.500 | 1.400 | 1.400 | 146,688 | -0.13(-8.50%) |
Apr 21, 2022 | 1.450 | 1.550 | 1.410 | 1.530 | 376,117 | +0.11(+7.75%) |
Apr 20, 2022 | 1.450 | 1.450 | 1.400 | 1.420 | 148,709 | -0.03(-2.07%) |
Apr 19, 2022 | 1.450 | 1.480 | 1.430 | 1.450 | 105,379 | -0.01(-0.68%) |
Apr 18, 2022 | 1.480 | 1.480 | 1.450 | 1.460 | 64,235 | +0.00(+0.00%) |
Apr 14, 2022 | 1.460 | 0 | -0.03(-2.01%) | |||
Apr 13, 2022 | 1.500 | 1.500 | 1.470 | 1.490 | 30,013 | +0.00(+0.00%) |
Apr 12, 2022 | 1.540 | 1.540 | 1.490 | 1.490 | 140,482 | -0.05(-3.25%) |
Apr 11, 2022 | 1.540 | 1.560 | 1.530 | 1.540 | 77,172 | +0.00(+0.00%) |
Apr 08, 2022 | 1.540 | 1.560 | 1.510 | 1.540 | 131,411 | -0.03(-1.91%) |
Apr 07, 2022 | 1.510 | 1.570 | 1.500 | 1.570 | 367,305 | +0.10(+6.80%) |
Apr 06, 2022 | 1.450 | 1.470 | 1.430 | 1.470 | 114,560 | +0.00(+0.00%) |
Apr 05, 2022 | 1.420 | 1.470 | 1.420 | 1.470 | 123,846 | +0.02(+1.38%) |
Apr 04, 2022 | 1.470 | 1.470 | 1.430 | 1.450 | 94,343 | -0.02(-1.36%) |
Apr 01, 2022 | 1.450 | 1.470 | 1.430 | 1.470 | 72,763 | +0.03(+2.08%) |
Mar 31, 2022 | 1.480 | 1.480 | 1.440 | 1.440 | 70,700 | -0.04(-2.70%) |
Mar 30, 2022 | 1.440 | 1.510 | 1.420 | 1.480 | 393,519 | +0.04(+2.78%) |
Mar 29, 2022 | 1.400 | 1.440 | 1.400 | 1.440 | 106,538 | +0.02(+1.41%) |
Mar 28, 2022 | 1.410 | 1.420 | 1.400 | 1.420 | 140,749 | +0.01(+0.71%) |
Mar 25, 2022 | 1.440 | 1.440 | 1.390 | 1.410 | 100,452 | -0.04(-2.76%) |
Mar 24, 2022 | 1.400 | 1.450 | 1.370 | 1.450 | 214,760 | +0.05(+3.57%) |
Mar 23, 2022 | 1.400 | 1.450 | 1.370 | 1.400 | 268,441 | -0.01(-0.71%) |
Mar 22, 2022 | 1.400 | 1.450 | 1.390 | 1.410 | 272,559 | +0.04(+2.92%) |
Mar 21, 2022 | 1.420 | 1.420 | 1.345 | 1.370 | 211,501 | -0.05(-3.52%) |
Mar 18, 2022 | 1.440 | 1.450 | 1.410 | 1.420 | 95,120 | -0.03(-2.07%) |
Mar 17, 2022 | 1.400 | 1.500 | 1.400 | 1.450 | 182,440 | +0.05(+3.57%) |
Mar 16, 2022 | 1.410 | 1.420 | 1.390 | 1.400 | 110,361 | -0.01(-0.71%) |
Mar 15, 2022 | 1.410 | 1.460 | 1.380 | 1.410 | 192,250 | +0.02(+1.44%) |
Mar 14, 2022 | 1.410 | 1.430 | 1.380 | 1.390 | 70,944 | -0.03(-2.11%) |
Mar 11, 2022 | 1.480 | 1.480 | 1.410 | 1.420 | 215,843 | +0.00(+0.00%) |
Mar 10, 2022 | 1.410 | 1.440 | 1.390 | 1.420 | 197,638 | +0.01(+0.71%) |
Mar 09, 2022 | 1.410 | 1.450 | 1.390 | 1.410 | 212,073 | +0.02(+1.44%) |
Mar 08, 2022 | 1.420 | 1.430 | 1.380 | 1.390 | 195,915 | -0.05(-3.47%) |
Mar 07, 2022 | 1.430 | 1.440 | 1.380 | 1.440 | 288,635 | +0.01(+0.70%) |
Mar 04, 2022 | 1.410 | 1.460 | 1.390 | 1.430 | 281,901 | +0.00(+0.00%) |
Mar 03, 2022 | 1.470 | 1.480 | 1.410 | 1.430 | 130,606 | -0.04(-2.72%) |
Mar 02, 2022 | 1.470 | 1.500 | 1.450 | 1.470 | 38,445 | +0.02(+1.38%) |
Mar 01, 2022 | 1.450 | 1.490 | 1.450 | 1.450 | 155,054 | -0.03(-2.03%) |
Feb 28, 2022 | 1.500 | 1.520 | 1.440 | 1.480 | 273,679 | -0.09(-5.73%) |
Feb 25, 2022 | 1.440 | 1.580 | 1.460 | 1.570 | 243,125 | +0.19(+13.77%) |
Feb 24, 2022 | 1.380 | 1.450 | 1.300 | 1.380 | 416,168 | -0.04(-2.82%) |
Feb 23, 2022 | 1.430 | 1.480 | 1.400 | 1.420 | 153,204 | -0.01(-0.70%) |
Feb 22, 2022 | 1.460 | 1.470 | 1.410 | 1.430 | 283,278 | -0.13(-8.33%) |
Feb 18, 2022 | 1.560 | 0 | -0.02(-1.27%) | |||
Feb 17, 2022 | 1.610 | 1.610 | 1.570 | 1.580 | 112,818 | -0.05(-3.07%) |
Feb 16, 2022 | 1.630 | 1.630 | 1.590 | 1.630 | 162,228 | +0.00(+0.00%) |
Feb 15, 2022 | 1.520 | 1.660 | 1.520 | 1.630 | 256,581 | +0.15(+10.14%) |
Feb 14, 2022 | 1.530 | 1.530 | 1.450 | 1.480 | 146,401 | -0.08(-5.13%) |
Feb 11, 2022 | 1.610 | 1.630 | 1.530 | 1.560 | 191,027 | -0.05(-3.11%) |
Feb 10, 2022 | 1.620 | 1.620 | 1.570 | 1.610 | 118,350 | +0.05(+3.21%) |
Feb 09, 2022 | 1.580 | 1.600 | 1.550 | 1.560 | 70,074 | -0.06(-3.70%) |
Feb 08, 2022 | 1.600 | 1.620 | 1.560 | 1.620 | 70,755 | +0.02(+1.25%) |
Feb 07, 2022 | 1.590 | 1.640 | 1.570 | 1.600 | 108,160 | +0.01(+0.63%) |
Feb 04, 2022 | 1.660 | 1.660 | 1.570 | 1.590 | 75,378 | -0.04(-2.45%) |
Feb 03, 2022 | 1.670 | 1.600 | 1.630 | 149,391 | -0.10(-5.78%) | |
Feb 02, 2022 | 1.680 | 1.740 | 1.655 | 1.730 | 611,737 | +0.07(+4.22%) |
Feb 01, 2022 | 1.640 | 1.670 | 1.600 | 1.660 | 233,823 | +0.06(+3.75%) |
Jan 31, 2022 | 1.600 | 1.700 | 1.550 | 1.600 | 340,458 | +0.04(+2.56%) |
Jan 28, 2022 | 1.450 | 1.570 | 1.440 | 1.560 | 354,245 | +0.15(+10.64%) |
Jan 27, 2022 | 1.390 | 1.450 | 1.390 | 1.410 | 147,468 | +0.04(+2.92%) |
Jan 26, 2022 | 1.430 | 1.450 | 1.370 | 1.370 | 176,438 | -0.06(-4.20%) |
Jan 25, 2022 | 1.440 | 1.450 | 1.370 | 1.430 | 146,580 | +0.01(+0.70%) |
Jan 24, 2022 | 1.440 | 1.440 | 1.310 | 1.420 | 469,576 | -0.04(-2.74%) |
Jan 21, 2022 | 1.510 | 1.510 | 1.430 | 1.460 | 290,209 | -0.05(-3.31%) |
Jan 20, 2022 | 1.520 | 1.540 | 1.490 | 1.510 | 247,871 | +0.02(+1.34%) |
Jan 19, 2022 | 1.490 | 1.560 | 1.480 | 1.490 | 166,594 | +0.00(+0.00%) |
Jan 18, 2022 | 1.600 | 1.620 | 1.480 | 1.490 | 257,541 | -0.07(-4.49%) |
Jan 17, 2022 | 1.530 | 1.590 | 1.490 | 1.560 | 358,770 | +0.06(+4.00%) |
Jan 14, 2022 | 1.530 | 1.550 | 1.450 | 1.500 | 268,159 | -0.03(-1.96%) |
Jan 13, 2022 | 1.560 | 1.600 | 1.470 | 1.530 | 385,228 | -0.07(-4.38%) |
Jan 12, 2022 | 1.650 | 1.700 | 1.590 | 1.600 | 225,697 | -0.10(-5.88%) |
Jan 11, 2022 | 1.550 | 1.710 | 1.410 | 1.700 | 1,448,505 | +0.14(+8.97%) |
Jan 10, 2022 | 2.140 | 2.140 | 1.490 | 1.560 | 4,466,394 | -0.56(-26.42%) |
Jan 07, 2022 | 2.210 | 2.220 | 2.040 | 2.120 | 1,404,767 | +0.03(+1.44%) |
Jan 06, 2022 | 2.030 | 2.170 | 2.010 | 2.090 | 1,379,611 | +0.13(+6.63%) |
Jan 05, 2022 | 1.920 | 2.080 | 1.870 | 1.960 | 1,019,994 | +0.03(+1.55%) |
Jan 04, 2022 | 1.910 | 1.980 | 1.870 | 1.930 | 435,466 | +0.11(+6.04%) |
Dec 31, 2021 | 1.820 | 1.820 | 1.820 | 0 | -0.05(-2.67%) | |
Dec 30, 2021 | 1.950 | 1.970 | 1.870 | 1.870 | 401,287 | -0.07(-3.61%) |
Dec 29, 2021 | 1.870 | 1.950 | 1.820 | 1.940 | 517,571 | +0.04(+2.11%) |
Dec 24, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.13(+7.34%) | |
Dec 23, 2021 | 1.560 | 1.770 | 1.530 | 1.770 | 1,107,105 | +0.22(+14.19%) |
Dec 22, 2021 | 1.500 | 1.560 | 1.500 | 1.550 | 163,252 | +0.07(+4.73%) |
Dec 21, 2021 | 1.520 | 1.520 | 1.480 | 1.480 | 105,348 | -0.05(-3.27%) |
Dec 20, 2021 | 1.510 | 1.580 | 1.430 | 1.530 | 194,740 | -0.02(-1.29%) |
Dec 17, 2021 | 1.500 | 1.570 | 1.440 | 1.550 | 418,769 | +0.06(+4.03%) |
Dec 16, 2021 | 1.430 | 1.490 | 1.430 | 1.490 | 199,494 | +0.11(+7.97%) |
Dec 15, 2021 | 1.410 | 1.410 | 1.350 | 1.380 | 111,175 | -0.05(-3.50%) |
Dec 14, 2021 | 1.410 | 1.430 | 1.370 | 1.430 | 203,453 | +0.02(+1.42%) |
Dec 13, 2021 | 1.430 | 1.460 | 1.370 | 1.410 | 332,621 | -0.02(-1.40%) |
Dec 10, 2021 | 1.330 | 1.430 | 1.300 | 1.430 | 236,554 | +0.11(+8.33%) |
Dec 09, 2021 | 1.300 | 1.330 | 1.290 | 1.320 | 90,846 | +0.00(+0.00%) |
Dec 08, 2021 | 1.310 | 1.340 | 1.290 | 1.320 | 66,874 | +0.00(+0.00%) |
Dec 07, 2021 | 1.300 | 1.320 | 1.280 | 1.320 | 88,900 | +0.00(+0.00%) |
Dec 06, 2021 | 1.320 | 1.340 | 1.270 | 1.320 | 136,000 | +0.04(+3.13%) |
Dec 03, 2021 | 1.340 | 1.340 | 1.270 | 1.280 | 132,205 | -0.04(-3.03%) |
Dec 02, 2021 | 1.300 | 1.330 | 1.260 | 1.320 | 95,370 | +0.03(+2.33%) |
Dec 01, 2021 | 1.270 | 1.300 | 1.260 | 1.290 | 99,598 | -0.01(-0.77%) |
Nov 30, 2021 | 1.320 | 1.340 | 1.250 | 1.300 | 302,942 | -0.06(-4.41%) |
Nov 29, 2021 | 1.340 | 1.370 | 1.310 | 1.360 | 225,031 | +0.04(+3.03%) |
Nov 26, 2021 | 1.350 | 1.350 | 1.290 | 1.320 | 127,270 | -0.03(-2.22%) |
Nov 25, 2021 | 1.370 | 1.370 | 1.320 | 1.350 | 166,933 | -0.02(-1.46%) |
Nov 24, 2021 | 1.380 | 1.380 | 1.340 | 1.370 | 49,185 | +0.00(+0.00%) |
Nov 23, 2021 | 1.390 | 1.390 | 1.340 | 1.370 | 81,831 | +0.00(+0.00%) |
Nov 22, 2021 | 1.380 | 1.380 | 1.330 | 1.370 | 92,792 | +0.01(+0.74%) |
Nov 19, 2021 | 1.350 | 1.370 | 1.320 | 1.360 | 115,293 | +0.03(+2.26%) |
Nov 18, 2021 | 1.370 | 1.340 | 1.280 | 1.330 | 283,736 | -0.04(-2.92%) |
Nov 17, 2021 | 1.370 | 1.380 | 1.310 | 1.370 | 121,380 | +0.01(+0.74%) |
Nov 16, 2021 | 1.500 | 1.500 | 1.310 | 1.360 | 321,314 | -0.12(-8.11%) |
Nov 15, 2021 | 1.520 | 1.520 | 1.450 | 1.480 | 69,812 | -0.02(-1.33%) |
Nov 12, 2021 | 1.540 | 1.600 | 1.480 | 1.500 | 177,388 | -0.04(-2.60%) |
Nov 11, 2021 | 1.420 | 1.620 | 1.420 | 1.540 | 542,516 | +0.12(+8.45%) |
Nov 10, 2021 | 1.410 | 1.420 | 89,897 | +0.01(+0.71%) | ||
Nov 09, 2021 | 1.440 | 1.440 | 1.360 | 1.410 | 181,947 | -0.02(-1.40%) |
Nov 08, 2021 | 1.320 | 1.450 | 1.320 | 1.430 | 519,700 | +0.12(+9.16%) |
Nov 05, 2021 | 1.290 | 1.310 | 1.270 | 1.310 | 221,400 | +0.02(+1.55%) |
Nov 04, 2021 | 1.260 | 1.290 | 1.250 | 1.290 | 138,873 | +0.04(+3.20%) |
Nov 03, 2021 | 1.270 | 1.270 | 1.240 | 1.250 | 66,865 | -0.01(-0.79%) |
Nov 02, 2021 | 1.250 | 1.270 | 1.250 | 1.260 | 88,934 | +0.01(+0.80%) |