Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.320 | 1.340 | 1.265 | 1.270 | 4,101,647 | -0.05(-3.79%) |
May 27, 2022 | 1.380 | 1.390 | 1.320 | 1.320 | 2,874,096 | -0.05(-3.65%) |
May 26, 2022 | 1.350 | 1.380 | 1.340 | 1.370 | 3,013,890 | +0.02(+1.48%) |
May 25, 2022 | 1.370 | 1.390 | 1.310 | 1.350 | 3,267,206 | -0.04(-2.88%) |
May 24, 2022 | 1.330 | 1.400 | 1.310 | 1.390 | 4,863,773 | +0.05(+3.73%) |
May 23, 2022 | 1.360 | 1.380 | 1.320 | 1.340 | 2,353,412 | +0.03(+2.29%) |
May 20, 2022 | 1.360 | 1.365 | 1.290 | 1.310 | 3,310,211 | -0.05(-3.68%) |
May 19, 2022 | 1.320 | 1.390 | 1.315 | 1.360 | 4,921,057 | +0.07(+5.43%) |
May 18, 2022 | 1.310 | 1.320 | 1.250 | 1.290 | 3,765,602 | -0.04(-3.01%) |
May 17, 2022 | 1.330 | 1.350 | 1.290 | 1.330 | 3,100,932 | +0.04(+3.10%) |
May 16, 2022 | 1.250 | 1.310 | 1.250 | 1.290 | 3,049,190 | +0.03(+2.38%) |
May 13, 2022 | 1.180 | 1.280 | 1.160 | 1.260 | 4,678,483 | +0.08(+6.78%) |
May 12, 2022 | 1.210 | 1.220 | 1.140 | 1.180 | 8,693,232 | -0.06(-4.84%) |
May 11, 2022 | 1.290 | 1.337 | 1.240 | 1.240 | 5,767,482 | -0.03(-2.36%) |
May 10, 2022 | 1.280 | 1.310 | 1.220 | 1.270 | 3,843,372 | +0.02(+1.60%) |
May 09, 2022 | 1.340 | 1.350 | 1.240 | 1.250 | 5,965,279 | -0.10(-7.41%) |
May 06, 2022 | 1.390 | 1.409 | 1.330 | 1.350 | 4,154,793 | -0.03(-2.17%) |
May 05, 2022 | 1.480 | 1.490 | 1.360 | 1.380 | 5,793,936 | -0.09(-6.12%) |
May 04, 2022 | 1.430 | 1.480 | 1.380 | 1.470 | 3,880,527 | +0.04(+2.80%) |
May 03, 2022 | 1.420 | 1.480 | 1.400 | 1.430 | 3,788,524 | +0.04(+2.88%) |
May 02, 2022 | 1.410 | 1.450 | 1.340 | 1.390 | 8,037,077 | -0.07(-4.79%) |
Apr 29, 2022 | 1.520 | 1.545 | 1.440 | 1.460 | 4,359,125 | -0.03(-2.01%) |
Apr 28, 2022 | 1.440 | 1.490 | 1.410 | 1.490 | 4,719,357 | +0.07(+4.93%) |
Apr 27, 2022 | 1.420 | 1.480 | 1.420 | 1.420 | 4,517,270 | -0.03(-2.07%) |
Apr 26, 2022 | 1.560 | 1.575 | 1.450 | 1.450 | 5,941,784 | -0.10(-6.45%) |
Apr 25, 2022 | 1.580 | 1.600 | 1.480 | 1.550 | 8,779,423 | -0.09(-5.49%) |
Apr 22, 2022 | 1.690 | 1.720 | 1.620 | 1.640 | 4,877,113 | -0.06(-3.53%) |
Apr 21, 2022 | 1.840 | 1.840 | 1.675 | 1.700 | 9,082,115 | -0.14(-7.61%) |
Apr 20, 2022 | 1.820 | 1.870 | 1.775 | 1.840 | 5,039,844 | +0.02(+1.10%) |
Apr 19, 2022 | 1.860 | 1.888 | 1.800 | 1.820 | 5,178,863 | -0.09(-4.71%) |
Apr 18, 2022 | 1.930 | 1.990 | 1.890 | 1.910 | 4,972,158 | +0.01(+0.53%) |
Apr 14, 2022 | 1.870 | 1.910 | 1.825 | 1.900 | 5,172,788 | +0.04(+2.15%) |
Apr 13, 2022 | 1.860 | 1.920 | 1.840 | 1.860 | 5,558,148 | +0.04(+2.20%) |
Apr 12, 2022 | 1.850 | 1.890 | 1.805 | 1.820 | 6,446,418 | -0.01(-0.55%) |
Apr 11, 2022 | 1.860 | 1.870 | 1.800 | 1.830 | 4,208,714 | +0.00(+0.00%) |
Apr 08, 2022 | 1.800 | 1.840 | 1.799 | 1.830 | 3,315,995 | +0.03(+1.67%) |
Apr 07, 2022 | 1.740 | 1.810 | 1.720 | 1.800 | 4,108,669 | +0.07(+4.05%) |
Apr 06, 2022 | 1.770 | 1.775 | 1.710 | 1.730 | 5,515,055 | -0.04(-2.26%) |
Apr 05, 2022 | 1.840 | 1.880 | 1.744 | 1.770 | 6,227,416 | -0.07(-3.80%) |
Apr 04, 2022 | 1.840 | 1.880 | 1.800 | 1.840 | 4,996,444 | +0.00(+0.00%) |
Apr 01, 2022 | 1.790 | 1.855 | 1.780 | 1.840 | 5,028,888 | +0.04(+2.22%) |
Mar 31, 2022 | 1.840 | 1.860 | 1.800 | 1.800 | 3,610,997 | -0.03(-1.64%) |
Mar 30, 2022 | 1.820 | 1.890 | 1.800 | 1.830 | 4,431,262 | +0.01(+0.55%) |
Mar 29, 2022 | 1.710 | 1.820 | 1.680 | 1.820 | 5,958,206 | +0.07(+4.00%) |
Mar 28, 2022 | 1.840 | 1.840 | 1.750 | 1.750 | 5,310,217 | -0.11(-5.91%) |
Mar 25, 2022 | 1.830 | 1.886 | 1.825 | 1.860 | 2,640,333 | +0.01(+0.54%) |
Mar 24, 2022 | 1.850 | 1.900 | 1.820 | 1.850 | 5,533,156 | +0.02(+1.09%) |
Mar 23, 2022 | 1.830 | 1.870 | 1.800 | 1.830 | 6,609,773 | +0.02(+1.10%) |
Mar 22, 2022 | 1.850 | 1.850 | 1.780 | 1.810 | 5,088,239 | -0.05(-2.69%) |
Mar 21, 2022 | 1.800 | 1.880 | 1.775 | 1.860 | 6,851,324 | +0.07(+3.91%) |
Mar 18, 2022 | 1.800 | 1.830 | 1.760 | 1.790 | 12,938,340 | -0.02(-1.10%) |
Mar 17, 2022 | 1.700 | 1.880 | 1.700 | 1.810 | 8,264,996 | +0.13(+7.74%) |
Mar 16, 2022 | 1.680 | 1.715 | 1.640 | 1.680 | 8,573,697 | -0.01(-0.59%) |
Mar 15, 2022 | 1.660 | 1.730 | 1.630 | 1.690 | 6,857,273 | -0.01(-0.59%) |
Mar 14, 2022 | 1.800 | 1.840 | 1.630 | 1.700 | 12,105,650 | -0.13(-7.10%) |
Mar 11, 2022 | 1.840 | 1.930 | 1.830 | 1.830 | 11,569,176 | -0.08(-4.19%) |
Mar 10, 2022 | 1.820 | 1.930 | 1.820 | 1.910 | 9,408,357 | +0.08(+4.37%) |
Mar 09, 2022 | 1.760 | 1.870 | 1.731 | 1.830 | 7,142,735 | -0.01(-0.54%) |
Mar 08, 2022 | 1.790 | 1.910 | 1.730 | 1.840 | 17,197,232 | +0.09(+5.14%) |
Mar 07, 2022 | 1.770 | 1.855 | 1.730 | 1.750 | 11,953,121 | -0.02(-1.13%) |
Mar 04, 2022 | 1.710 | 1.785 | 1.685 | 1.770 | 9,468,621 | +0.06(+3.51%) |
Mar 03, 2022 | 1.700 | 1.750 | 1.690 | 1.710 | 5,031,530 | -0.01(-0.58%) |
Mar 02, 2022 | 1.760 | 1.760 | 1.690 | 1.720 | 9,827,888 | -0.05(-2.82%) |