Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.350 | 1.350 | 1.240 | 1.300 | 3,925,476 | +0.01(+0.78%) |
May 27, 2022 | 1.270 | 1.310 | 1.217 | 1.290 | 1,813,430 | +0.01(+0.78%) |
May 26, 2022 | 1.160 | 1.290 | 1.160 | 1.280 | 2,583,025 | +0.12(+10.34%) |
May 25, 2022 | 1.210 | 1.230 | 1.150 | 1.160 | 3,039,341 | -0.05(-4.13%) |
May 24, 2022 | 1.260 | 1.270 | 1.200 | 1.210 | 4,115,387 | -0.10(-7.63%) |
May 23, 2022 | 1.380 | 1.390 | 1.300 | 1.310 | 3,490,934 | -0.09(-6.43%) |
May 20, 2022 | 1.550 | 1.557 | 1.370 | 1.400 | 4,281,890 | -0.12(-7.89%) |
May 19, 2022 | 1.390 | 1.520 | 1.380 | 1.520 | 2,199,076 | +0.14(+10.14%) |
May 18, 2022 | 1.340 | 1.450 | 1.339 | 1.380 | 2,211,564 | +0.00(+0.00%) |
May 17, 2022 | 1.440 | 1.485 | 1.360 | 1.380 | 1,596,282 | +0.03(+2.22%) |
May 16, 2022 | 1.410 | 1.470 | 1.350 | 1.350 | 969,861 | -0.03(-2.17%) |
May 13, 2022 | 1.340 | 1.430 | 1.335 | 1.380 | 3,137,128 | +0.07(+5.34%) |
May 12, 2022 | 1.250 | 1.360 | 1.210 | 1.310 | 4,183,231 | +0.02(+1.55%) |
May 11, 2022 | 1.380 | 1.395 | 1.280 | 1.290 | 4,214,790 | -0.05(-3.73%) |
May 10, 2022 | 1.350 | 1.400 | 1.300 | 1.340 | 2,037,973 | +0.02(+1.52%) |
May 09, 2022 | 1.420 | 1.440 | 1.320 | 1.320 | 6,249,304 | -0.16(-10.81%) |
May 06, 2022 | 1.590 | 1.590 | 1.450 | 1.480 | 1,777,888 | -0.10(-6.33%) |
May 05, 2022 | 1.630 | 1.680 | 1.580 | 1.580 | 1,833,334 | -0.18(-10.23%) |
May 04, 2022 | 1.650 | 1.760 | 1.600 | 1.760 | 1,622,876 | +0.08(+4.76%) |
May 03, 2022 | 1.690 | 1.775 | 1.660 | 1.680 | 1,562,446 | -0.02(-1.18%) |
May 02, 2022 | 1.560 | 1.710 | 1.530 | 1.700 | 2,159,861 | +0.11(+6.92%) |
Apr 29, 2022 | 1.580 | 1.680 | 1.560 | 1.590 | 2,948,171 | +0.10(+6.71%) |
Apr 28, 2022 | 1.510 | 1.540 | 1.420 | 1.490 | 2,521,614 | -0.01(-0.67%) |
Apr 27, 2022 | 1.490 | 1.559 | 1.450 | 1.500 | 1,434,787 | +0.05(+3.45%) |
Apr 26, 2022 | 1.500 | 1.510 | 1.420 | 1.450 | 1,369,160 | -0.05(-3.33%) |
Apr 25, 2022 | 1.430 | 1.525 | 1.430 | 1.500 | 1,673,429 | -0.02(-1.32%) |
Apr 22, 2022 | 1.490 | 1.600 | 1.490 | 1.520 | 4,327,633 | +0.07(+4.83%) |
Apr 21, 2022 | 1.550 | 1.570 | 1.430 | 1.450 | 8,920,882 | -0.09(-5.84%) |
Apr 20, 2022 | 1.600 | 1.600 | 1.500 | 1.540 | 4,860,179 | -0.07(-4.35%) |
Apr 19, 2022 | 1.520 | 1.640 | 1.500 | 1.610 | 4,142,396 | +0.06(+3.87%) |
Apr 18, 2022 | 1.570 | 1.575 | 1.480 | 1.550 | 5,153,825 | -0.01(-0.64%) |
Apr 14, 2022 | 1.650 | 1.650 | 1.560 | 1.560 | 2,960,919 | -0.06(-3.70%) |
Apr 13, 2022 | 1.700 | 1.700 | 1.614 | 1.620 | 2,142,739 | -0.05(-2.99%) |
Apr 12, 2022 | 1.690 | 1.740 | 1.645 | 1.670 | 1,732,258 | +0.02(+1.21%) |
Apr 11, 2022 | 1.670 | 1.690 | 1.600 | 1.650 | 2,399,505 | -0.08(-4.62%) |
Apr 08, 2022 | 1.720 | 1.800 | 1.710 | 1.730 | 1,865,846 | -0.01(-0.57%) |
Apr 07, 2022 | 1.800 | 1.820 | 1.660 | 1.740 | 6,792,127 | -0.08(-4.40%) |
Apr 06, 2022 | 1.830 | 1.878 | 1.730 | 1.820 | 2,873,581 | -0.08(-4.21%) |
Apr 05, 2022 | 1.900 | 1.970 | 1.825 | 1.900 | 2,058,413 | -0.05(-2.56%) |
Apr 04, 2022 | 1.870 | 1.970 | 1.820 | 1.950 | 5,919,058 | +0.20(+11.43%) |
Apr 01, 2022 | 1.850 | 1.880 | 1.720 | 1.750 | 3,333,806 | +0.03(+1.74%) |
Mar 31, 2022 | 1.820 | 1.840 | 1.705 | 1.720 | 2,953,375 | -0.08(-4.44%) |
Mar 30, 2022 | 1.950 | 1.988 | 1.800 | 1.800 | 6,081,273 | -0.18(-9.09%) |
Mar 29, 2022 | 2.060 | 2.120 | 1.950 | 1.980 | 4,536,630 | +0.01(+0.51%) |
Mar 28, 2022 | 2.030 | 2.160 | 1.940 | 1.970 | 6,667,006 | -0.05(-2.48%) |
Mar 25, 2022 | 2.060 | 2.070 | 1.970 | 2.020 | 4,543,068 | -0.16(-7.34%) |
Mar 24, 2022 | 2.230 | 2.230 | 2.030 | 2.180 | 4,191,626 | -0.05(-2.24%) |
Mar 23, 2022 | 2.230 | 2.275 | 2.160 | 2.230 | 8,793,723 | -0.07(-3.04%) |
Mar 22, 2022 | 2.220 | 2.350 | 2.220 | 2.300 | 6,367,752 | +0.15(+6.98%) |
Mar 21, 2022 | 2.080 | 2.250 | 2.015 | 2.150 | 5,680,975 | -0.09(-4.02%) |
Mar 18, 2022 | 1.830 | 2.290 | 1.810 | 2.240 | 14,665,353 | +0.40(+21.74%) |
Mar 17, 2022 | 1.810 | 1.870 | 1.700 | 1.840 | 6,729,531 | -0.05(-2.65%) |
Mar 16, 2022 | 1.660 | 1.930 | 1.650 | 1.890 | 12,007,944 | +0.45(+31.25%) |
Mar 15, 2022 | 1.320 | 1.520 | 1.262 | 1.440 | 7,197,266 | +0.04(+2.86%) |
Mar 14, 2022 | 1.450 | 1.460 | 1.390 | 1.400 | 6,598,450 | -0.14(-9.09%) |
Mar 11, 2022 | 1.730 | 1.770 | 1.500 | 1.540 | 7,929,658 | -0.16(-9.41%) |
Mar 10, 2022 | 1.790 | 1.860 | 1.690 | 1.700 | 6,047,381 | -0.24(-12.37%) |
Mar 09, 2022 | 1.620 | 1.940 | 1.620 | 1.940 | 11,411,870 | +0.37(+23.57%) |
Mar 08, 2022 | 1.540 | 1.610 | 1.430 | 1.570 | 6,470,326 | +0.13(+9.03%) |
Mar 07, 2022 | 1.410 | 1.550 | 1.390 | 1.440 | 6,491,616 | +0.05(+3.60%) |
Mar 04, 2022 | 1.510 | 1.530 | 1.390 | 1.390 | 4,978,928 | -0.14(-9.15%) |
Mar 03, 2022 | 1.640 | 1.640 | 1.520 | 1.530 | 4,346,530 | -0.08(-4.97%) |
Mar 02, 2022 | 1.700 | 1.700 | 1.600 | 1.610 | 2,845,485 | -0.05(-3.01%) |