Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.520 | 1.520 | 1.450 | 1.480 | 194,190 | -0.05(-3.27%) |
May 30, 2022 | 1.550 | 1.550 | 1.500 | 1.530 | 49,485 | +0.01(+0.66%) |
May 27, 2022 | 1.500 | 1.550 | 1.500 | 1.520 | 44,324 | +0.00(+0.00%) |
May 26, 2022 | 1.530 | 1.540 | 1.500 | 1.520 | 47,482 | -0.02(-1.30%) |
May 25, 2022 | 1.520 | 1.550 | 1.500 | 1.540 | 56,640 | +0.00(+0.00%) |
May 24, 2022 | 1.560 | 1.590 | 1.530 | 1.540 | 95,023 | +0.02(+1.32%) |
May 20, 2022 | 1.520 | 0 | +0.06(+4.11%) | |||
May 19, 2022 | 1.460 | 1.465 | 1.390 | 1.460 | 152,852 | +0.01(+0.69%) |
May 18, 2022 | 1.540 | 1.540 | 1.440 | 1.450 | 570,906 | -0.08(-5.23%) |
May 17, 2022 | 1.720 | 1.800 | 1.510 | 1.530 | 1,650,385 | -0.04(-2.55%) |
May 16, 2022 | 1.590 | 1.590 | 1.530 | 1.570 | 327,440 | +0.00(+0.00%) |
May 13, 2022 | 1.430 | 1.575 | 1.430 | 1.570 | 417,138 | +0.14(+9.79%) |
May 12, 2022 | 1.450 | 1.450 | 1.380 | 1.430 | 323,784 | -0.02(-1.38%) |
May 11, 2022 | 1.430 | 1.460 | 1.400 | 1.450 | 175,310 | +0.02(+1.40%) |
May 10, 2022 | 1.380 | 1.430 | 1.370 | 1.430 | 128,914 | +0.03(+2.14%) |
May 09, 2022 | 1.410 | 1.410 | 1.340 | 1.400 | 167,617 | -0.04(-2.78%) |
May 06, 2022 | 1.410 | 1.440 | 1.330 | 1.440 | 197,163 | +0.04(+2.86%) |
May 05, 2022 | 1.400 | 1.430 | 1.400 | 1.400 | 171,901 | +0.01(+0.72%) |
May 04, 2022 | 1.390 | 1.390 | 1.340 | 1.390 | 98,020 | -0.02(-1.42%) |
May 03, 2022 | 1.420 | 1.420 | 1.350 | 1.410 | 69,955 | +0.00(+0.00%) |
May 02, 2022 | 1.430 | 1.440 | 1.370 | 1.410 | 106,583 | -0.03(-2.08%) |
Apr 29, 2022 | 1.440 | 1.460 | 1.410 | 1.440 | 75,739 | +0.02(+1.41%) |
Apr 28, 2022 | 1.390 | 1.450 | 1.390 | 1.420 | 158,084 | +0.02(+1.43%) |
Apr 27, 2022 | 1.390 | 1.400 | 1.330 | 1.400 | 227,504 | +0.02(+1.45%) |
Apr 26, 2022 | 1.420 | 1.430 | 1.380 | 1.380 | 172,406 | -0.04(-2.82%) |
Apr 25, 2022 | 1.400 | 1.460 | 1.400 | 1.420 | 96,726 | +0.02(+1.43%) |
Apr 22, 2022 | 1.500 | 1.500 | 1.400 | 1.400 | 146,688 | -0.13(-8.50%) |
Apr 21, 2022 | 1.450 | 1.550 | 1.410 | 1.530 | 376,117 | +0.11(+7.75%) |
Apr 20, 2022 | 1.450 | 1.450 | 1.400 | 1.420 | 148,709 | -0.03(-2.07%) |
Apr 19, 2022 | 1.450 | 1.480 | 1.430 | 1.450 | 105,379 | -0.01(-0.68%) |
Apr 18, 2022 | 1.480 | 1.480 | 1.450 | 1.460 | 64,235 | +0.00(+0.00%) |
Apr 14, 2022 | 1.460 | 0 | -0.03(-2.01%) | |||
Apr 13, 2022 | 1.500 | 1.500 | 1.470 | 1.490 | 30,013 | +0.00(+0.00%) |
Apr 12, 2022 | 1.540 | 1.540 | 1.490 | 1.490 | 140,482 | -0.05(-3.25%) |
Apr 11, 2022 | 1.540 | 1.560 | 1.530 | 1.540 | 77,172 | +0.00(+0.00%) |
Apr 08, 2022 | 1.540 | 1.560 | 1.510 | 1.540 | 131,411 | -0.03(-1.91%) |
Apr 07, 2022 | 1.510 | 1.570 | 1.500 | 1.570 | 367,305 | +0.10(+6.80%) |
Apr 06, 2022 | 1.450 | 1.470 | 1.430 | 1.470 | 114,560 | +0.00(+0.00%) |
Apr 05, 2022 | 1.420 | 1.470 | 1.420 | 1.470 | 123,846 | +0.02(+1.38%) |
Apr 04, 2022 | 1.470 | 1.470 | 1.430 | 1.450 | 94,343 | -0.02(-1.36%) |
Apr 01, 2022 | 1.450 | 1.470 | 1.430 | 1.470 | 72,763 | +0.03(+2.08%) |
Mar 31, 2022 | 1.480 | 1.480 | 1.440 | 1.440 | 70,700 | -0.04(-2.70%) |
Mar 30, 2022 | 1.440 | 1.510 | 1.420 | 1.480 | 393,519 | +0.04(+2.78%) |
Mar 29, 2022 | 1.400 | 1.440 | 1.400 | 1.440 | 106,538 | +0.02(+1.41%) |
Mar 28, 2022 | 1.410 | 1.420 | 1.400 | 1.420 | 140,749 | +0.01(+0.71%) |
Mar 25, 2022 | 1.440 | 1.440 | 1.390 | 1.410 | 100,452 | -0.04(-2.76%) |
Mar 24, 2022 | 1.400 | 1.450 | 1.370 | 1.450 | 214,760 | +0.05(+3.57%) |
Mar 23, 2022 | 1.400 | 1.450 | 1.370 | 1.400 | 268,441 | -0.01(-0.71%) |
Mar 22, 2022 | 1.400 | 1.450 | 1.390 | 1.410 | 272,559 | +0.04(+2.92%) |
Mar 21, 2022 | 1.420 | 1.420 | 1.345 | 1.370 | 211,501 | -0.05(-3.52%) |
Mar 18, 2022 | 1.440 | 1.450 | 1.410 | 1.420 | 95,120 | -0.03(-2.07%) |
Mar 17, 2022 | 1.400 | 1.500 | 1.400 | 1.450 | 182,440 | +0.05(+3.57%) |
Mar 16, 2022 | 1.410 | 1.420 | 1.390 | 1.400 | 110,361 | -0.01(-0.71%) |
Mar 15, 2022 | 1.410 | 1.460 | 1.380 | 1.410 | 192,250 | +0.02(+1.44%) |
Mar 14, 2022 | 1.410 | 1.430 | 1.380 | 1.390 | 70,944 | -0.03(-2.11%) |
Mar 11, 2022 | 1.480 | 1.480 | 1.410 | 1.420 | 215,843 | +0.00(+0.00%) |
Mar 10, 2022 | 1.410 | 1.440 | 1.390 | 1.420 | 197,638 | +0.01(+0.71%) |
Mar 09, 2022 | 1.410 | 1.450 | 1.390 | 1.410 | 212,073 | +0.02(+1.44%) |
Mar 08, 2022 | 1.420 | 1.430 | 1.380 | 1.390 | 195,915 | -0.05(-3.47%) |
Mar 07, 2022 | 1.430 | 1.440 | 1.380 | 1.440 | 288,635 | +0.01(+0.70%) |
Mar 04, 2022 | 1.410 | 1.460 | 1.390 | 1.430 | 281,901 | +0.00(+0.00%) |
Mar 03, 2022 | 1.470 | 1.480 | 1.410 | 1.430 | 130,606 | -0.04(-2.72%) |
Mar 02, 2022 | 1.470 | 1.500 | 1.450 | 1.470 | 38,445 | +0.02(+1.38%) |