Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.090 | 1.192 | 1.090 | 1.090 | 57,414 | -0.04(-3.54%) |
May 27, 2022 | 1.150 | 1.160 | 1.120 | 1.130 | 28,026 | -0.02(-1.98%) |
May 26, 2022 | 1.080 | 1.160 | 1.080 | 1.153 | 20,493 | +0.05(+4.80%) |
May 25, 2022 | 1.200 | 1.200 | 1.040 | 1.100 | 23,169 | -0.03(-2.65%) |
May 24, 2022 | 1.260 | 1.262 | 1.110 | 1.130 | 20,836 | -0.08(-6.61%) |
May 23, 2022 | 1.230 | 1.230 | 1.200 | 1.210 | 6,484 | +0.02(+1.68%) |
May 20, 2022 | 1.230 | 1.250 | 1.180 | 1.190 | 13,581 | -0.03(-2.46%) |
May 19, 2022 | 1.220 | 1.240 | 1.140 | 1.220 | 9,605 | -0.01(-0.81%) |
May 18, 2022 | 1.240 | 1.250 | 1.220 | 1.230 | 9,583 | -0.01(-0.81%) |
May 17, 2022 | 1.280 | 1.280 | 1.200 | 1.240 | 8,155 | +0.06(+5.08%) |
May 16, 2022 | 1.250 | 1.250 | 1.110 | 1.180 | 6,084 | -0.07(-5.60%) |
May 13, 2022 | 1.090 | 1.460 | 1.050 | 1.250 | 103,080 | +0.17(+15.74%) |
May 12, 2022 | 1.090 | 1.140 | 1.080 | 1.080 | 57,659 | -0.07(-6.09%) |
May 11, 2022 | 1.160 | 1.190 | 1.100 | 1.150 | 66,497 | +0.01(+0.88%) |
May 10, 2022 | 1.180 | 1.290 | 1.100 | 1.140 | 46,064 | -0.03(-2.56%) |
May 09, 2022 | 1.360 | 1.375 | 1.170 | 1.170 | 56,598 | -0.23(-16.43%) |
May 06, 2022 | 1.310 | 1.600 | 1.230 | 1.400 | 73,483 | +0.08(+6.06%) |
May 05, 2022 | 1.424 | 1.424 | 1.320 | 1.320 | 43,686 | -0.11(-7.69%) |
May 04, 2022 | 1.380 | 1.460 | 1.360 | 1.430 | 44,946 | +0.03(+2.14%) |
May 03, 2022 | 1.450 | 1.477 | 1.360 | 1.400 | 56,281 | -0.06(-4.11%) |
May 02, 2022 | 1.550 | 1.600 | 1.450 | 1.460 | 51,520 | -0.16(-9.88%) |
Apr 29, 2022 | 1.664 | 1.677 | 1.550 | 1.620 | 14,185 | +0.06(+3.85%) |
Apr 28, 2022 | 1.680 | 1.680 | 1.550 | 1.560 | 31,132 | -0.03(-1.89%) |
Apr 27, 2022 | 1.680 | 1.680 | 1.560 | 1.590 | 33,079 | -0.02(-1.24%) |
Apr 26, 2022 | 1.640 | 1.730 | 1.550 | 1.610 | 51,750 | -0.08(-4.73%) |
Apr 25, 2022 | 1.670 | 1.700 | 1.600 | 1.690 | 30,261 | +0.03(+1.81%) |
Apr 22, 2022 | 1.780 | 1.780 | 1.645 | 1.660 | 48,858 | -0.12(-6.74%) |
Apr 21, 2022 | 1.790 | 1.840 | 1.740 | 1.780 | 38,343 | +0.08(+4.71%) |
Apr 20, 2022 | 1.620 | 1.750 | 1.620 | 1.700 | 33,470 | +0.00(+0.00%) |
Apr 19, 2022 | 1.660 | 1.730 | 1.650 | 1.700 | 18,119 | +0.05(+3.03%) |
Apr 18, 2022 | 1.850 | 1.850 | 1.650 | 1.650 | 113,845 | -0.12(-6.78%) |
Apr 14, 2022 | 1.870 | 1.870 | 1.750 | 1.770 | 9,245 | -0.08(-4.32%) |
Apr 13, 2022 | 1.800 | 1.860 | 1.800 | 1.850 | 9,772 | +0.02(+1.09%) |
Apr 12, 2022 | 1.840 | 1.890 | 1.760 | 1.830 | 23,191 | +0.08(+4.57%) |
Apr 11, 2022 | 1.820 | 1.860 | 1.750 | 1.750 | 31,568 | -0.11(-5.91%) |
Apr 08, 2022 | 1.830 | 1.890 | 1.800 | 1.860 | 46,620 | -0.02(-1.06%) |
Apr 07, 2022 | 1.870 | 1.910 | 1.850 | 1.880 | 20,289 | +0.01(+0.53%) |
Apr 06, 2022 | 1.920 | 1.920 | 1.800 | 1.870 | 63,904 | +0.01(+0.54%) |
Apr 05, 2022 | 1.930 | 1.960 | 1.850 | 1.860 | 20,951 | -0.03(-1.59%) |
Apr 04, 2022 | 1.900 | 1.950 | 1.870 | 1.890 | 19,180 | +0.04(+2.16%) |
Apr 01, 2022 | 1.940 | 1.960 | 1.820 | 1.850 | 55,628 | -0.12(-6.09%) |
Mar 31, 2022 | 1.910 | 1.970 | 1.900 | 1.970 | 31,711 | +0.03(+1.55%) |
Mar 30, 2022 | 1.980 | 1.997 | 1.900 | 1.940 | 39,769 | -0.02(-1.03%) |
Mar 29, 2022 | 2.040 | 2.040 | 1.960 | 1.960 | 46,721 | -0.05(-2.49%) |
Mar 28, 2022 | 2.140 | 2.140 | 2.000 | 2.010 | 53,909 | -0.12(-5.63%) |
Mar 25, 2022 | 2.070 | 2.150 | 1.999 | 2.130 | 94,769 | +0.08(+3.90%) |
Mar 24, 2022 | 1.850 | 2.070 | 1.850 | 2.050 | 169,245 | +0.20(+10.81%) |
Mar 23, 2022 | 2.100 | 2.110 | 1.831 | 1.850 | 247,124 | -0.24(-11.48%) |
Mar 22, 2022 | 1.800 | 2.140 | 1.800 | 2.090 | 221,730 | +0.29(+16.11%) |
Mar 21, 2022 | 1.940 | 2.200 | 1.800 | 1.800 | 716,068 | -0.05(-2.70%) |
Mar 18, 2022 | 1.790 | 1.980 | 1.790 | 1.850 | 374,381 | +0.06(+3.35%) |
Mar 17, 2022 | 1.450 | 1.830 | 1.420 | 1.790 | 559,264 | +0.43(+31.62%) |
Mar 16, 2022 | 1.460 | 1.460 | 1.360 | 1.360 | 45,977 | -0.07(-4.90%) |
Mar 15, 2022 | 1.330 | 1.450 | 1.310 | 1.430 | 132,104 | +0.13(+10.00%) |
Mar 14, 2022 | 1.200 | 1.500 | 1.190 | 1.300 | 374,857 | +0.11(+9.24%) |
Mar 11, 2022 | 1.150 | 1.350 | 1.150 | 1.190 | 17,376 | +0.00(+0.00%) |
Mar 10, 2022 | 1.310 | 1.340 | 1.180 | 1.190 | 55,816 | -0.13(-9.85%) |
Mar 09, 2022 | 1.350 | 1.350 | 1.190 | 1.320 | 95,524 | +0.16(+13.79%) |
Mar 08, 2022 | 1.210 | 1.260 | 1.150 | 1.160 | 135,992 | -0.09(-7.20%) |
Mar 07, 2022 | 1.290 | 1.300 | 1.200 | 1.250 | 116,033 | -0.03(-2.34%) |
Mar 04, 2022 | 1.390 | 1.390 | 1.250 | 1.280 | 35,093 | -0.05(-3.76%) |
Mar 03, 2022 | 1.450 | 1.450 | 1.300 | 1.330 | 32,723 | -0.04(-2.92%) |
Mar 02, 2022 | 1.460 | 1.460 | 1.240 | 1.370 | 116,922 | +0.02(+1.48%) |