Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.570 | 1.600 | 1.510 | 1.540 | 138,966 | +0.07(+4.76%) |
May 27, 2022 | 1.470 | 1.505 | 1.440 | 1.470 | 248,495 | -0.13(-8.13%) |
May 26, 2022 | 1.530 | 1.600 | 1.510 | 1.600 | 133,867 | +0.05(+3.23%) |
May 25, 2022 | 1.400 | 1.550 | 1.360 | 1.550 | 31,418 | +0.13(+9.15%) |
May 24, 2022 | 1.540 | 1.540 | 1.400 | 1.420 | 63,100 | -0.11(-7.19%) |
May 23, 2022 | 1.440 | 1.570 | 1.440 | 1.530 | 18,210 | -0.02(-1.29%) |
May 20, 2022 | 1.560 | 1.580 | 1.500 | 1.550 | 22,848 | +0.01(+0.65%) |
May 19, 2022 | 1.461 | 1.570 | 1.445 | 1.540 | 38,722 | +0.06(+4.05%) |
May 18, 2022 | 1.500 | 1.500 | 1.410 | 1.480 | 43,274 | -0.03(-1.99%) |
May 17, 2022 | 1.550 | 1.550 | 1.500 | 1.510 | 39,983 | +0.07(+4.86%) |
May 16, 2022 | 1.470 | 1.530 | 1.420 | 1.440 | 37,225 | -0.02(-1.37%) |
May 13, 2022 | 1.360 | 1.480 | 1.360 | 1.460 | 29,761 | +0.14(+10.61%) |
May 12, 2022 | 1.254 | 1.470 | 1.254 | 1.320 | 67,296 | -0.05(-3.51%) |
May 11, 2022 | 1.490 | 1.490 | 1.303 | 1.368 | 84,873 | -0.08(-5.66%) |
May 10, 2022 | 1.440 | 1.560 | 1.440 | 1.450 | 57,569 | -0.02(-1.36%) |
May 09, 2022 | 1.370 | 1.500 | 1.370 | 1.470 | 177,361 | -0.03(-2.33%) |
May 06, 2022 | 1.540 | 1.570 | 1.480 | 1.505 | 21,781 | -0.07(-4.14%) |
May 05, 2022 | 1.670 | 1.680 | 1.540 | 1.570 | 21,068 | -0.13(-7.65%) |
May 04, 2022 | 1.700 | 1.700 | 1.600 | 1.700 | 60,588 | +0.02(+1.19%) |
May 03, 2022 | 1.600 | 1.700 | 1.600 | 1.680 | 55,275 | +0.06(+3.70%) |
May 02, 2022 | 1.540 | 1.630 | 1.540 | 1.620 | 23,695 | +0.05(+3.18%) |
Apr 29, 2022 | 1.600 | 1.640 | 1.540 | 1.570 | 69,559 | +0.04(+2.61%) |
Apr 28, 2022 | 1.520 | 1.610 | 1.470 | 1.530 | 43,530 | +0.02(+1.32%) |
Apr 27, 2022 | 1.560 | 1.600 | 1.500 | 1.510 | 81,047 | +0.00(+0.00%) |
Apr 26, 2022 | 1.550 | 1.620 | 1.490 | 1.510 | 85,126 | -0.08(-5.03%) |
Apr 25, 2022 | 1.570 | 1.610 | 1.520 | 1.590 | 73,704 | +0.02(+1.27%) |
Apr 22, 2022 | 1.560 | 1.660 | 1.543 | 1.570 | 80,934 | +0.00(+0.00%) |
Apr 21, 2022 | 1.690 | 1.690 | 1.520 | 1.570 | 105,252 | -0.13(-7.65%) |
Apr 20, 2022 | 1.730 | 1.730 | 1.634 | 1.700 | 66,715 | +0.02(+1.19%) |
Apr 19, 2022 | 1.670 | 1.710 | 1.600 | 1.680 | 31,868 | +0.00(+0.00%) |
Apr 18, 2022 | 1.740 | 1.750 | 1.660 | 1.680 | 29,907 | -0.06(-3.45%) |
Apr 14, 2022 | 1.700 | 1.750 | 1.680 | 1.740 | 73,654 | +0.00(+0.00%) |
Apr 13, 2022 | 1.600 | 1.740 | 1.590 | 1.740 | 74,042 | +0.15(+9.43%) |
Apr 12, 2022 | 1.650 | 1.680 | 1.590 | 1.590 | 60,973 | +0.00(+0.00%) |
Apr 11, 2022 | 1.630 | 1.667 | 1.590 | 1.590 | 161,599 | -0.09(-5.36%) |
Apr 08, 2022 | 1.690 | 1.720 | 1.660 | 1.680 | 53,628 | -0.01(-0.59%) |
Apr 07, 2022 | 1.720 | 1.810 | 1.610 | 1.690 | 264,933 | -0.04(-2.31%) |
Apr 06, 2022 | 1.750 | 1.780 | 1.690 | 1.730 | 123,598 | -0.08(-4.42%) |
Apr 05, 2022 | 1.850 | 1.850 | 1.751 | 1.810 | 76,185 | -0.04(-2.16%) |
Apr 04, 2022 | 1.710 | 1.900 | 1.710 | 1.850 | 253,288 | +0.15(+8.82%) |
Apr 01, 2022 | 1.840 | 1.840 | 1.680 | 1.700 | 177,535 | -0.04(-2.30%) |
Mar 31, 2022 | 1.840 | 1.840 | 1.720 | 1.740 | 222,926 | -0.11(-5.95%) |
Mar 30, 2022 | 1.760 | 1.870 | 1.723 | 1.850 | 308,355 | +0.11(+6.32%) |
Mar 29, 2022 | 1.770 | 1.810 | 1.719 | 1.740 | 342,327 | -0.03(-1.69%) |
Mar 28, 2022 | 1.940 | 1.968 | 1.752 | 1.770 | 318,303 | -0.03(-1.67%) |
Mar 25, 2022 | 1.830 | 1.830 | 1.750 | 1.800 | 136,850 | -0.05(-2.70%) |
Mar 24, 2022 | 1.900 | 1.910 | 1.820 | 1.850 | 171,660 | -0.06(-3.14%) |
Mar 23, 2022 | 1.860 | 2.130 | 1.785 | 1.910 | 667,476 | +0.02(+1.33%) |
Mar 22, 2022 | 1.800 | 2.040 | 1.765 | 1.885 | 582,131 | +0.23(+13.55%) |
Mar 21, 2022 | 1.870 | 1.870 | 1.605 | 1.660 | 386,809 | -0.19(-10.27%) |
Mar 18, 2022 | 1.560 | 1.990 | 1.560 | 1.850 | 886,795 | +0.32(+20.92%) |
Mar 17, 2022 | 1.480 | 1.570 | 1.440 | 1.530 | 150,033 | +0.03(+2.00%) |
Mar 16, 2022 | 1.370 | 1.540 | 1.300 | 1.500 | 579,327 | +0.31(+26.05%) |
Mar 15, 2022 | 1.150 | 1.240 | 1.140 | 1.190 | 487,894 | +0.03(+2.59%) |
Mar 14, 2022 | 1.320 | 1.320 | 1.150 | 1.160 | 599,172 | -0.17(-12.78%) |
Mar 11, 2022 | 1.530 | 1.530 | 1.320 | 1.330 | 444,973 | -0.16(-10.74%) |
Mar 10, 2022 | 1.600 | 1.600 | 1.460 | 1.490 | 242,290 | -0.11(-6.88%) |
Mar 09, 2022 | 1.580 | 1.670 | 1.580 | 1.600 | 310,409 | +0.04(+2.56%) |
Mar 08, 2022 | 1.520 | 1.630 | 1.520 | 1.560 | 263,857 | +0.07(+4.70%) |
Mar 07, 2022 | 1.560 | 1.620 | 1.490 | 1.490 | 276,735 | -0.11(-6.88%) |
Mar 04, 2022 | 1.790 | 1.850 | 1.580 | 1.600 | 421,993 | -0.22(-12.09%) |
Mar 03, 2022 | 1.920 | 1.920 | 1.780 | 1.820 | 183,744 | -0.10(-5.21%) |
Mar 02, 2022 | 1.960 | 1.960 | 1.860 | 1.920 | 58,502 | +0.03(+1.59%) |