Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.200 | 1.209 | 1.040 | 1.040 | 1,184,278 | -0.15(-12.61%) |
May 27, 2022 | 1.170 | 1.250 | 1.150 | 1.190 | 983,863 | +0.03(+2.59%) |
May 26, 2022 | 1.160 | 1.295 | 1.145 | 1.160 | 1,962,082 | +0.01(+0.87%) |
May 25, 2022 | 1.120 | 1.180 | 1.120 | 1.150 | 222,130 | +0.04(+3.60%) |
May 24, 2022 | 1.220 | 1.220 | 1.100 | 1.110 | 523,991 | -0.12(-9.76%) |
May 23, 2022 | 1.280 | 1.290 | 1.210 | 1.230 | 307,524 | -0.03(-2.38%) |
May 20, 2022 | 1.250 | 1.280 | 1.180 | 1.260 | 1,202,029 | +0.02(+1.61%) |
May 19, 2022 | 1.190 | 1.275 | 1.190 | 1.240 | 367,102 | +0.04(+3.33%) |
May 18, 2022 | 1.250 | 1.265 | 1.180 | 1.200 | 314,980 | -0.06(-5.14%) |
May 17, 2022 | 1.250 | 1.310 | 1.220 | 1.265 | 279,971 | +0.04(+3.69%) |
May 16, 2022 | 1.340 | 1.350 | 1.210 | 1.220 | 368,006 | -0.13(-9.63%) |
May 13, 2022 | 1.260 | 1.390 | 1.260 | 1.350 | 540,672 | +0.11(+8.87%) |
May 12, 2022 | 1.260 | 1.330 | 1.180 | 1.240 | 919,457 | -0.02(-1.59%) |
May 11, 2022 | 1.310 | 1.400 | 1.250 | 1.260 | 621,121 | -0.06(-4.55%) |
May 10, 2022 | 1.380 | 1.380 | 1.200 | 1.320 | 1,342,710 | +0.03(+2.33%) |
May 09, 2022 | 1.400 | 1.430 | 1.290 | 1.290 | 593,108 | -0.12(-8.51%) |
May 06, 2022 | 1.460 | 1.500 | 1.400 | 1.410 | 363,039 | -0.08(-5.37%) |
May 05, 2022 | 1.520 | 1.670 | 1.460 | 1.490 | 779,128 | +0.00(+0.00%) |
May 04, 2022 | 1.480 | 1.510 | 1.390 | 1.490 | 743,722 | +0.01(+0.68%) |
May 03, 2022 | 1.470 | 1.510 | 1.440 | 1.480 | 582,347 | +0.00(+0.00%) |
May 02, 2022 | 1.510 | 1.510 | 1.400 | 1.480 | 555,128 | -0.02(-1.33%) |
Apr 29, 2022 | 1.510 | 1.550 | 1.490 | 1.500 | 699,798 | -0.02(-1.32%) |
Apr 28, 2022 | 1.450 | 1.550 | 1.380 | 1.520 | 605,051 | +0.10(+7.04%) |
Apr 27, 2022 | 1.440 | 1.470 | 1.380 | 1.420 | 567,367 | -0.02(-1.39%) |
Apr 26, 2022 | 1.490 | 1.530 | 1.440 | 1.440 | 562,134 | -0.10(-6.49%) |
Apr 25, 2022 | 1.490 | 1.540 | 1.450 | 1.540 | 630,016 | +0.04(+2.67%) |
Apr 22, 2022 | 1.550 | 1.550 | 1.470 | 1.500 | 666,587 | -0.06(-3.85%) |
Apr 21, 2022 | 1.650 | 1.690 | 1.550 | 1.560 | 933,171 | -0.06(-3.70%) |
Apr 20, 2022 | 1.780 | 1.791 | 1.610 | 1.620 | 584,243 | -0.15(-8.47%) |
Apr 19, 2022 | 1.610 | 1.800 | 1.580 | 1.770 | 995,009 | +0.16(+9.94%) |
Apr 18, 2022 | 1.730 | 1.730 | 1.570 | 1.610 | 599,748 | -0.11(-6.40%) |
Apr 14, 2022 | 1.700 | 1.778 | 1.680 | 1.720 | 915,448 | +0.03(+1.78%) |
Apr 13, 2022 | 1.650 | 1.710 | 1.610 | 1.690 | 531,394 | +0.07(+4.32%) |
Apr 12, 2022 | 1.650 | 1.660 | 1.580 | 1.620 | 762,068 | +0.00(+0.00%) |
Apr 11, 2022 | 1.690 | 1.715 | 1.605 | 1.620 | 636,376 | -0.05(-2.99%) |
Apr 08, 2022 | 1.750 | 1.765 | 1.660 | 1.670 | 460,810 | -0.10(-5.65%) |
Apr 07, 2022 | 1.800 | 1.830 | 1.645 | 1.770 | 1,182,468 | -0.05(-2.75%) |
Apr 06, 2022 | 1.920 | 1.940 | 1.800 | 1.820 | 490,611 | -0.13(-6.67%) |
Apr 05, 2022 | 2.080 | 2.085 | 1.940 | 1.950 | 451,323 | -0.13(-6.25%) |
Apr 04, 2022 | 2.060 | 2.110 | 2.050 | 2.080 | 378,530 | +0.03(+1.46%) |
Apr 01, 2022 | 2.050 | 2.080 | 2.030 | 2.050 | 375,142 | +0.00(+0.00%) |
Mar 31, 2022 | 2.090 | 2.100 | 2.040 | 2.050 | 330,359 | -0.01(-0.49%) |
Mar 30, 2022 | 2.180 | 2.185 | 2.050 | 2.060 | 371,811 | -0.13(-5.94%) |
Mar 29, 2022 | 1.990 | 2.210 | 1.990 | 2.190 | 813,846 | +0.24(+12.31%) |
Mar 28, 2022 | 2.000 | 2.020 | 1.890 | 1.950 | 490,285 | -0.06(-2.99%) |
Mar 25, 2022 | 2.000 | 2.065 | 1.990 | 2.010 | 342,732 | +0.01(+0.50%) |
Mar 24, 2022 | 1.950 | 2.010 | 1.921 | 2.000 | 250,012 | +0.07(+3.63%) |
Mar 23, 2022 | 1.960 | 2.000 | 1.930 | 1.930 | 326,269 | -0.06(-3.02%) |
Mar 22, 2022 | 1.860 | 2.030 | 1.860 | 1.990 | 536,507 | +0.12(+6.42%) |
Mar 21, 2022 | 1.920 | 1.930 | 1.830 | 1.870 | 287,683 | -0.06(-3.11%) |
Mar 18, 2022 | 1.950 | 2.000 | 1.910 | 1.930 | 2,731,009 | -0.02(-1.03%) |
Mar 17, 2022 | 1.960 | 1.960 | 1.880 | 1.950 | 252,263 | -0.04(-2.01%) |
Mar 16, 2022 | 1.900 | 2.000 | 1.880 | 1.990 | 467,218 | +0.13(+6.99%) |
Mar 15, 2022 | 1.810 | 1.890 | 1.780 | 1.860 | 482,672 | +0.07(+3.91%) |
Mar 14, 2022 | 1.810 | 1.845 | 1.760 | 1.790 | 369,794 | -0.01(-0.56%) |
Mar 11, 2022 | 1.910 | 1.915 | 1.780 | 1.800 | 508,651 | -0.09(-4.76%) |
Mar 10, 2022 | 1.860 | 1.925 | 1.846 | 1.890 | 404,395 | -0.05(-2.58%) |
Mar 09, 2022 | 1.920 | 2.060 | 1.904 | 1.940 | 684,173 | +0.11(+6.01%) |
Mar 08, 2022 | 1.670 | 1.910 | 1.650 | 1.830 | 655,655 | +0.18(+10.91%) |
Mar 07, 2022 | 1.730 | 1.759 | 1.640 | 1.650 | 824,737 | -0.10(-5.71%) |
Mar 04, 2022 | 1.870 | 1.890 | 1.750 | 1.750 | 1,047,390 | -0.15(-7.89%) |
Mar 03, 2022 | 2.070 | 2.070 | 1.890 | 1.900 | 530,369 | -0.14(-6.86%) |
Mar 02, 2022 | 2.010 | 2.090 | 1.960 | 2.040 | 437,705 | +0.07(+3.55%) |