Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.570 | 1.580 | 1.460 | 1.560 | 183,563 | -0.02(-1.27%) |
May 27, 2022 | 1.470 | 1.630 | 1.410 | 1.580 | 337,477 | +0.13(+8.97%) |
May 26, 2022 | 1.260 | 1.450 | 1.220 | 1.450 | 221,942 | +0.21(+16.94%) |
May 25, 2022 | 1.240 | 1.250 | 1.185 | 1.240 | 151,136 | +0.00(+0.00%) |
May 24, 2022 | 1.260 | 1.264 | 1.160 | 1.240 | 111,597 | -0.03(-2.36%) |
May 23, 2022 | 1.260 | 1.322 | 1.250 | 1.270 | 79,028 | +0.00(+0.00%) |
May 20, 2022 | 1.310 | 1.310 | 1.252 | 1.270 | 118,609 | -0.02(-1.93%) |
May 19, 2022 | 1.260 | 1.308 | 1.250 | 1.295 | 95,066 | +0.02(+1.97%) |
May 18, 2022 | 1.290 | 1.380 | 1.250 | 1.270 | 245,839 | -0.05(-3.79%) |
May 17, 2022 | 1.180 | 1.340 | 1.151 | 1.320 | 277,243 | +0.16(+13.79%) |
May 16, 2022 | 1.170 | 1.180 | 1.150 | 1.160 | 106,677 | -0.04(-3.33%) |
May 13, 2022 | 1.080 | 1.240 | 1.080 | 1.200 | 313,671 | +0.12(+11.11%) |
May 12, 2022 | 1.050 | 1.110 | 1.010 | 1.080 | 741,127 | +0.02(+1.89%) |
May 11, 2022 | 1.200 | 1.260 | 1.050 | 1.060 | 408,073 | -0.15(-12.40%) |
May 10, 2022 | 1.140 | 1.220 | 1.140 | 1.210 | 276,142 | +0.05(+4.31%) |
May 09, 2022 | 1.260 | 1.260 | 1.150 | 1.160 | 354,030 | -0.11(-8.66%) |
May 06, 2022 | 1.250 | 1.280 | 1.210 | 1.270 | 215,025 | +0.00(+0.00%) |
May 05, 2022 | 1.300 | 1.329 | 1.240 | 1.270 | 195,585 | -0.03(-2.31%) |
May 04, 2022 | 1.310 | 1.310 | 1.224 | 1.300 | 253,505 | +0.00(+0.00%) |
May 03, 2022 | 1.290 | 1.329 | 1.290 | 1.300 | 82,925 | +0.00(+0.00%) |
May 02, 2022 | 1.230 | 1.310 | 1.230 | 1.300 | 224,078 | +0.08(+6.56%) |
Apr 29, 2022 | 1.260 | 1.330 | 1.200 | 1.220 | 518,839 | -0.04(-3.17%) |
Apr 28, 2022 | 1.370 | 1.400 | 1.260 | 1.260 | 313,604 | -0.10(-7.62%) |
Apr 27, 2022 | 1.390 | 1.410 | 1.320 | 1.364 | 194,326 | -0.04(-2.58%) |
Apr 26, 2022 | 1.390 | 1.440 | 1.390 | 1.400 | 188,105 | -0.01(-0.71%) |
Apr 25, 2022 | 1.410 | 1.440 | 1.390 | 1.410 | 127,029 | -0.02(-1.40%) |
Apr 22, 2022 | 1.460 | 1.488 | 1.380 | 1.430 | 296,970 | -0.02(-1.38%) |
Apr 21, 2022 | 1.510 | 1.520 | 1.450 | 1.450 | 191,095 | -0.08(-5.23%) |
Apr 20, 2022 | 1.500 | 1.530 | 1.470 | 1.530 | 82,402 | +0.03(+2.00%) |
Apr 19, 2022 | 1.480 | 1.536 | 1.480 | 1.500 | 129,374 | +0.02(+1.69%) |
Apr 18, 2022 | 1.540 | 1.540 | 1.460 | 1.475 | 189,656 | -0.06(-4.22%) |
Apr 14, 2022 | 1.560 | 1.560 | 1.520 | 1.540 | 93,842 | -0.01(-0.65%) |
Apr 13, 2022 | 1.520 | 1.577 | 1.520 | 1.550 | 111,711 | +0.02(+1.31%) |
Apr 12, 2022 | 1.610 | 1.610 | 1.510 | 1.530 | 176,079 | -0.05(-3.16%) |
Apr 11, 2022 | 1.650 | 1.650 | 1.580 | 1.580 | 114,876 | -0.06(-3.66%) |
Apr 08, 2022 | 1.700 | 1.720 | 1.630 | 1.640 | 180,349 | -0.04(-2.38%) |
Apr 07, 2022 | 1.670 | 1.680 | 1.650 | 1.680 | 97,655 | +0.02(+1.20%) |
Apr 06, 2022 | 1.760 | 1.760 | 1.630 | 1.660 | 169,301 | -0.06(-3.49%) |
Apr 05, 2022 | 1.770 | 1.780 | 1.715 | 1.720 | 113,522 | -0.07(-3.91%) |
Apr 04, 2022 | 1.810 | 1.830 | 1.767 | 1.790 | 156,158 | -0.03(-1.65%) |
Apr 01, 2022 | 1.690 | 1.830 | 1.690 | 1.820 | 355,250 | +0.11(+6.43%) |
Mar 31, 2022 | 1.660 | 1.760 | 1.660 | 1.710 | 168,854 | +0.05(+3.01%) |
Mar 30, 2022 | 1.730 | 1.800 | 1.660 | 1.660 | 191,525 | -0.08(-4.60%) |
Mar 29, 2022 | 1.690 | 1.750 | 1.670 | 1.740 | 62,465 | +0.06(+3.57%) |
Mar 28, 2022 | 1.750 | 1.750 | 1.650 | 1.680 | 161,863 | -0.08(-4.55%) |
Mar 25, 2022 | 1.670 | 1.760 | 1.660 | 1.760 | 192,580 | +0.10(+6.02%) |
Mar 24, 2022 | 1.590 | 1.680 | 1.560 | 1.660 | 126,703 | +0.08(+5.06%) |
Mar 23, 2022 | 1.520 | 1.580 | 1.500 | 1.580 | 143,852 | +0.06(+3.95%) |
Mar 22, 2022 | 1.500 | 1.570 | 1.500 | 1.520 | 141,296 | -0.01(-0.65%) |
Mar 21, 2022 | 1.550 | 1.550 | 1.495 | 1.530 | 302,016 | +0.00(+0.00%) |
Mar 18, 2022 | 1.490 | 1.570 | 1.490 | 1.530 | 132,010 | -0.02(-1.29%) |
Mar 17, 2022 | 1.490 | 1.560 | 1.440 | 1.550 | 245,755 | +0.07(+4.73%) |
Mar 16, 2022 | 1.520 | 1.570 | 1.410 | 1.480 | 262,732 | -0.05(-3.27%) |
Mar 15, 2022 | 1.500 | 1.590 | 1.480 | 1.530 | 180,309 | +0.03(+2.00%) |
Mar 14, 2022 | 1.600 | 1.600 | 1.460 | 1.500 | 181,276 | -0.08(-5.06%) |
Mar 11, 2022 | 1.540 | 1.600 | 1.520 | 1.580 | 94,765 | +0.05(+3.27%) |
Mar 10, 2022 | 1.500 | 1.600 | 1.490 | 1.530 | 121,351 | +0.01(+0.66%) |
Mar 09, 2022 | 1.500 | 1.570 | 1.480 | 1.520 | 199,923 | +0.06(+4.11%) |
Mar 08, 2022 | 1.490 | 1.559 | 1.410 | 1.460 | 241,040 | -0.01(-0.68%) |
Mar 07, 2022 | 1.500 | 1.560 | 1.470 | 1.470 | 275,922 | -0.08(-5.16%) |
Mar 04, 2022 | 1.580 | 1.595 | 1.510 | 1.550 | 192,747 | -0.02(-1.27%) |
Mar 03, 2022 | 1.620 | 1.670 | 1.530 | 1.570 | 521,311 | +0.01(+0.32%) |
Mar 02, 2022 | 1.560 | 1.590 | 1.490 | 1.565 | 110,390 | +0.01(+0.97%) |