Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.905 | 1.905 | 1.859 | 1.882 | 1,270,179 | -0.02(-0.80%) |
May 27, 2022 | 1.866 | 1.899 | 1.845 | 1.897 | 480,802 | +0.03(+1.67%) |
May 26, 2022 | 1.836 | 1.871 | 1.817 | 1.866 | 1,073,043 | +0.02(+1.33%) |
May 25, 2022 | 1.839 | 1.863 | 1.835 | 1.842 | 227,086 | -0.01(-0.47%) |
May 24, 2022 | 1.861 | 1.865 | 1.832 | 1.850 | 823,991 | -0.02(-0.92%) |
May 23, 2022 | 1.869 | 1.871 | 1.849 | 1.867 | 746,595 | +0.00(+0.00%) |
May 20, 2022 | 1.857 | 1.868 | 1.844 | 1.867 | 383,434 | +0.01(+0.54%) |
May 19, 2022 | 1.810 | 1.879 | 1.794 | 1.857 | 901,599 | +0.02(+1.34%) |
May 18, 2022 | 1.826 | 1.861 | 1.815 | 1.833 | 310,521 | -0.00(-0.04%) |
May 17, 2022 | 1.851 | 1.868 | 1.820 | 1.834 | 631,791 | -0.02(-1.25%) |
May 16, 2022 | 1.832 | 1.870 | 1.832 | 1.857 | 570,019 | +0.02(+1.15%) |
May 13, 2022 | 1.878 | 1.921 | 1.806 | 1.836 | 1,057,524 | -0.04(-1.95%) |
May 12, 2022 | 1.839 | 1.910 | 1.835 | 1.872 | 783,474 | -0.01(-0.74%) |
May 11, 2022 | 1.924 | 1.927 | 1.471 | 1.886 | 6,278,847 | -0.01(-0.77%) |
May 10, 2022 | 1.866 | 1.920 | 1.866 | 1.901 | 414,984 | +0.05(+2.43%) |
May 09, 2022 | 1.871 | 1.904 | 1.835 | 1.855 | 1,166,169 | -0.02(-1.20%) |
May 06, 2022 | 1.941 | 1.941 | 1.872 | 1.878 | 841,367 | -0.06(-3.21%) |
May 05, 2022 | 1.914 | 1.941 | 1.865 | 1.940 | 7,467,569 | +0.01(+0.27%) |
May 04, 2022 | 1.932 | 1.947 | 1.910 | 1.935 | 787,912 | -0.01(-0.31%) |
May 03, 2022 | 1.908 | 1.947 | 1.877 | 1.941 | 892,738 | +0.01(+0.55%) |
May 02, 2022 | 1.879 | 1.930 | 1.794 | 1.930 | 819,614 | +0.04(+1.92%) |
Apr 29, 2022 | 1.956 | 1.956 | 1.878 | 1.894 | 1,784,691 | -0.05(-2.36%) |
Apr 28, 2022 | 1.908 | 1.961 | 1.816 | 1.940 | 4,514,036 | +0.03(+1.46%) |
Apr 27, 2022 | 1.880 | 1.920 | 1.866 | 1.912 | 1,834,568 | +0.05(+2.67%) |
Apr 26, 2022 | 1.882 | 1.894 | 1.729 | 1.862 | 2,514,953 | -0.01(-0.74%) |
Apr 25, 2022 | 1.810 | 1.908 | 1.784 | 1.876 | 1,414,903 | +0.07(+4.12%) |
Apr 22, 2022 | 1.825 | 1.844 | 1.782 | 1.802 | 1,046,248 | -0.02(-0.84%) |
Apr 21, 2022 | 1.818 | 1.822 | 1.775 | 1.817 | 474,628 | +0.02(+0.92%) |
Apr 20, 2022 | 1.736 | 1.835 | 1.713 | 1.800 | 964,111 | +0.07(+3.78%) |
Apr 19, 2022 | 1.716 | 1.775 | 1.693 | 1.735 | 839,751 | -0.00(-0.08%) |
Apr 18, 2022 | 1.763 | 1.852 | 1.673 | 1.736 | 1,916,448 | -0.04(-2.13%) |
Apr 14, 2022 | 1.656 | 1.791 | 1.644 | 1.774 | 7,483,571 | +0.25(+16.74%) |
Apr 13, 2022 | 1.478 | 1.536 | 1.478 | 1.520 | 1,339,334 | +0.05(+3.24%) |
Apr 12, 2022 | 1.462 | 1.492 | 1.462 | 1.472 | 554,425 | +0.00(+0.23%) |
Apr 11, 2022 | 1.469 | 1.488 | 1.451 | 1.469 | 201,031 | -0.01(-0.49%) |
Apr 08, 2022 | 1.461 | 1.490 | 1.440 | 1.476 | 718,502 | +0.02(+1.69%) |
Apr 07, 2022 | 1.453 | 1.462 | 1.408 | 1.451 | 374,165 | +0.01(+0.69%) |
Apr 06, 2022 | 1.485 | 1.485 | 1.408 | 1.441 | 887,273 | -0.03(-2.11%) |
Apr 05, 2022 | 1.397 | 1.481 | 1.363 | 1.473 | 757,992 | +0.10(+7.03%) |
Apr 04, 2022 | 1.474 | 1.496 | 1.376 | 1.376 | 740,043 | -0.11(-7.57%) |
Apr 01, 2022 | 1.483 | 1.526 | 1.472 | 1.488 | 990,634 | +0.04(+2.70%) |
Mar 31, 2022 | 1.444 | 1.479 | 1.414 | 1.449 | 472,424 | +0.03(+1.77%) |
Mar 30, 2022 | 1.443 | 1.491 | 1.404 | 1.424 | 692,597 | -0.01(-0.69%) |
Mar 29, 2022 | 1.445 | 1.462 | 1.410 | 1.434 | 396,749 | -0.02(-1.59%) |
Mar 28, 2022 | 1.430 | 1.481 | 1.430 | 1.457 | 533,260 | +0.01(+0.55%) |
Mar 25, 2022 | 1.441 | 1.463 | 1.422 | 1.449 | 364,957 | -0.03(-1.88%) |
Mar 24, 2022 | 1.474 | 1.511 | 1.447 | 1.477 | 445,146 | -0.00(-0.27%) |
Mar 23, 2022 | 1.418 | 1.485 | 1.376 | 1.481 | 481,119 | +0.05(+3.14%) |
Mar 22, 2022 | 1.459 | 1.459 | 1.432 | 1.436 | 426,261 | +0.01(+0.37%) |
Mar 21, 2022 | 1.465 | 1.465 | 1.410 | 1.431 | 546,318 | -0.05(-3.40%) |
Mar 18, 2022 | 1.488 | 1.518 | 1.471 | 1.481 | 671,206 | -0.01(-0.49%) |
Mar 17, 2022 | 1.483 | 1.506 | 1.474 | 1.488 | 500,502 | +0.00(+0.13%) |
Mar 16, 2022 | 1.463 | 1.505 | 1.449 | 1.486 | 989,623 | +0.05(+3.70%) |
Mar 15, 2022 | 1.395 | 1.449 | 1.392 | 1.434 | 960,865 | +0.01(+0.65%) |
Mar 14, 2022 | 1.391 | 1.440 | 1.359 | 1.424 | 1,664,528 | -0.04(-2.54%) |
Mar 11, 2022 | 1.477 | 1.477 | 1.406 | 1.461 | 454,883 | -0.02(-1.08%) |
Mar 10, 2022 | 1.389 | 1.490 | 1.389 | 1.477 | 2,214,334 | +0.08(+5.89%) |
Mar 09, 2022 | 1.391 | 1.410 | 1.369 | 1.395 | 793,135 | +0.01(+0.91%) |
Mar 08, 2022 | 1.410 | 1.410 | 1.337 | 1.383 | 1,028,978 | +0.01(+1.02%) |
Mar 07, 2022 | 1.351 | 1.384 | 1.325 | 1.369 | 990,363 | +0.01(+0.73%) |
Mar 04, 2022 | 1.388 | 1.402 | 1.221 | 1.359 | 1,266,768 | -0.04(-2.93%) |
Mar 03, 2022 | 1.526 | 1.526 | 1.388 | 1.400 | 1,031,876 | -0.13(-8.25%) |
Mar 02, 2022 | 1.477 | 1.549 | 1.424 | 1.526 | 943,566 | +0.08(+5.55%) |