Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.120 | 1.310 | 1.120 | 1.250 | 20,716 | +0.05(+4.17%) |
May 27, 2022 | 1.300 | 1.300 | 1.100 | 1.200 | 56,714 | -0.06(-4.76%) |
May 26, 2022 | 1.250 | 1.315 | 1.250 | 1.260 | 22,979 | -0.04(-3.08%) |
May 25, 2022 | 1.290 | 1.350 | 1.187 | 1.300 | 47,035 | -0.05(-3.70%) |
May 24, 2022 | 1.290 | 1.350 | 1.280 | 1.350 | 10,434 | +0.05(+3.45%) |
May 23, 2022 | 1.400 | 1.400 | 1.305 | 1.305 | 11,549 | -0.07(-5.43%) |
May 20, 2022 | 1.445 | 1.445 | 1.310 | 1.380 | 8,873 | +0.02(+1.47%) |
May 19, 2022 | 1.350 | 1.426 | 1.305 | 1.360 | 45,878 | +0.06(+4.62%) |
May 18, 2022 | 1.210 | 1.417 | 1.210 | 1.300 | 9,063 | +0.06(+4.84%) |
May 17, 2022 | 1.310 | 1.420 | 1.240 | 1.240 | 54,232 | -0.00(-0.03%) |
May 16, 2022 | 1.350 | 1.440 | 1.230 | 1.240 | 62,247 | -0.07(-5.31%) |
May 13, 2022 | 1.570 | 1.570 | 1.310 | 1.310 | 160,737 | -0.17(-11.49%) |
May 12, 2022 | 1.580 | 1.580 | 1.340 | 1.480 | 79,634 | -0.11(-6.92%) |
May 11, 2022 | 1.710 | 1.710 | 1.431 | 1.590 | 78,264 | -0.16(-9.14%) |
May 10, 2022 | 1.810 | 1.950 | 1.750 | 1.750 | 15,176 | -0.19(-9.79%) |
May 09, 2022 | 1.850 | 1.950 | 1.816 | 1.940 | 12,435 | +0.02(+1.04%) |
May 06, 2022 | 1.890 | 1.990 | 1.760 | 1.920 | 15,008 | -0.03(-1.54%) |
May 05, 2022 | 1.980 | 2.080 | 1.890 | 1.950 | 20,241 | -0.15(-7.14%) |
May 04, 2022 | 1.980 | 2.100 | 1.770 | 2.100 | 95,783 | +0.20(+10.53%) |
May 03, 2022 | 1.950 | 1.980 | 1.900 | 1.900 | 7,621 | -0.02(-1.04%) |
May 02, 2022 | 1.940 | 1.960 | 1.900 | 1.920 | 10,666 | -0.05(-2.54%) |
Apr 29, 2022 | 1.980 | 1.980 | 1.949 | 1.970 | 2,445 | +0.02(+1.03%) |
Apr 28, 2022 | 1.980 | 1.980 | 1.945 | 1.950 | 2,119 | -0.01(-0.51%) |
Apr 27, 2022 | 1.980 | 1.980 | 1.790 | 1.960 | 15,741 | +0.06(+3.16%) |
Apr 26, 2022 | 2.080 | 2.140 | 1.814 | 1.900 | 30,380 | -0.10(-5.00%) |
Apr 25, 2022 | 2.140 | 2.180 | 1.915 | 2.000 | 35,209 | -0.07(-3.38%) |
Apr 22, 2022 | 2.090 | 2.150 | 1.950 | 2.070 | 17,719 | +0.05(+2.73%) |
Apr 21, 2022 | 2.220 | 2.220 | 1.970 | 2.015 | 22,418 | -0.11(-5.35%) |
Apr 20, 2022 | 2.250 | 2.250 | 1.960 | 2.129 | 21,723 | -0.10(-4.53%) |
Apr 19, 2022 | 1.920 | 2.230 | 1.920 | 2.230 | 20,137 | +0.07(+3.24%) |
Apr 18, 2022 | 2.450 | 2.450 | 2.030 | 2.160 | 10,371 | -0.01(-0.46%) |
Apr 14, 2022 | 2.160 | 2.180 | 2.010 | 2.170 | 15,249 | +0.16(+7.96%) |
Apr 13, 2022 | 1.980 | 2.010 | 1.950 | 2.010 | 7,079 | +0.03(+1.52%) |
Apr 12, 2022 | 1.940 | 1.990 | 1.920 | 1.980 | 5,619 | +0.02(+1.02%) |
Apr 11, 2022 | 2.010 | 2.100 | 1.910 | 1.960 | 18,292 | -0.05(-2.48%) |
Apr 08, 2022 | 2.110 | 2.130 | 2.000 | 2.010 | 19,820 | -0.08(-3.83%) |
Apr 07, 2022 | 2.190 | 2.190 | 2.035 | 2.090 | 41,456 | -0.06(-2.79%) |
Apr 06, 2022 | 2.200 | 2.340 | 2.090 | 2.150 | 23,176 | -0.10(-4.44%) |
Apr 05, 2022 | 2.210 | 2.470 | 2.210 | 2.250 | 13,527 | +0.00(+0.00%) |
Apr 04, 2022 | 2.500 | 2.500 | 2.140 | 2.250 | 50,307 | -0.09(-3.85%) |
Apr 01, 2022 | 2.200 | 2.460 | 2.180 | 2.340 | 66,176 | +0.20(+9.35%) |
Mar 31, 2022 | 2.010 | 2.200 | 2.010 | 2.140 | 63,752 | +0.09(+4.39%) |
Mar 30, 2022 | 2.050 | 2.050 | 1.950 | 2.050 | 23,907 | +0.04(+1.99%) |
Mar 29, 2022 | 1.960 | 2.050 | 1.950 | 2.010 | 40,912 | +0.04(+2.03%) |
Mar 28, 2022 | 1.880 | 2.020 | 1.770 | 1.970 | 72,934 | +0.07(+3.68%) |
Mar 25, 2022 | 1.940 | 2.040 | 1.880 | 1.900 | 8,427 | -0.05(-2.56%) |
Mar 24, 2022 | 2.100 | 2.100 | 1.910 | 1.950 | 24,551 | -0.02(-1.02%) |
Mar 23, 2022 | 2.090 | 2.090 | 1.940 | 1.970 | 8,985 | -0.03(-1.50%) |
Mar 22, 2022 | 2.050 | 2.050 | 1.933 | 2.000 | 6,700 | -0.05(-2.44%) |
Mar 21, 2022 | 2.300 | 2.300 | 1.865 | 2.050 | 56,077 | +0.00(+0.00%) |
Mar 18, 2022 | 1.830 | 2.050 | 1.800 | 2.050 | 43,726 | +0.32(+18.50%) |
Mar 17, 2022 | 1.770 | 1.870 | 1.730 | 1.730 | 142,711 | -0.02(-1.14%) |
Mar 16, 2022 | 1.800 | 1.840 | 1.700 | 1.750 | 86,323 | -0.01(-0.57%) |
Mar 15, 2022 | 2.080 | 2.080 | 1.750 | 1.760 | 25,135 | -0.03(-1.68%) |
Mar 14, 2022 | 1.790 | 1.800 | 1.740 | 1.790 | 19,783 | -0.05(-2.72%) |
Mar 11, 2022 | 1.880 | 1.910 | 1.800 | 1.840 | 27,468 | +0.04(+2.22%) |
Mar 10, 2022 | 1.820 | 1.965 | 1.779 | 1.800 | 78,982 | -0.04(-2.22%) |
Mar 09, 2022 | 1.860 | 1.860 | 1.830 | 1.841 | 21,750 | -0.05(-2.86%) |
Mar 08, 2022 | 2.000 | 2.000 | 1.830 | 1.895 | 30,414 | -0.06(-3.32%) |
Mar 07, 2022 | 2.000 | 2.000 | 1.960 | 1.960 | 7,270 | -0.06(-2.97%) |
Mar 04, 2022 | 2.070 | 2.070 | 2.000 | 2.020 | 5,043 | -0.08(-3.81%) |
Mar 03, 2022 | 2.300 | 2.300 | 2.043 | 2.100 | 5,497 | +0.04(+1.95%) |
Mar 02, 2022 | 2.110 | 2.110 | 2.000 | 2.060 | 6,813 | +0.04(+1.98%) |