Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.640 | 1.700 | 1.550 | 1.600 | 1,282,355 | -0.01(-0.62%) |
May 27, 2022 | 1.470 | 1.620 | 1.470 | 1.610 | 820,202 | +0.14(+9.52%) |
May 26, 2022 | 1.340 | 1.515 | 1.340 | 1.470 | 1,118,050 | +0.15(+11.36%) |
May 25, 2022 | 1.290 | 1.350 | 1.260 | 1.320 | 566,757 | +0.03(+2.33%) |
May 24, 2022 | 1.400 | 1.420 | 1.245 | 1.290 | 882,940 | -0.16(-11.03%) |
May 23, 2022 | 1.540 | 1.540 | 1.415 | 1.450 | 488,395 | -0.05(-3.33%) |
May 20, 2022 | 1.530 | 1.600 | 1.450 | 1.500 | 732,515 | +0.00(+0.00%) |
May 19, 2022 | 1.580 | 1.620 | 1.475 | 1.500 | 1,221,283 | -0.05(-3.23%) |
May 18, 2022 | 1.730 | 1.730 | 1.525 | 1.550 | 1,388,689 | -0.10(-6.06%) |
May 17, 2022 | 1.600 | 1.735 | 1.600 | 1.650 | 1,740,221 | +0.07(+4.43%) |
May 16, 2022 | 1.530 | 1.760 | 1.510 | 1.580 | 3,400,703 | +0.07(+4.64%) |
May 13, 2022 | 1.280 | 1.510 | 1.280 | 1.510 | 3,085,950 | +0.22(+17.05%) |
May 12, 2022 | 1.120 | 1.290 | 1.040 | 1.290 | 2,667,854 | +0.13(+11.21%) |
May 11, 2022 | 1.060 | 1.160 | 1.030 | 1.160 | 2,617,391 | +0.11(+10.48%) |
May 10, 2022 | 1.130 | 1.200 | 1.009 | 1.050 | 1,676,304 | -0.08(-7.08%) |
May 09, 2022 | 1.170 | 1.170 | 1.100 | 1.130 | 1,207,030 | -0.06(-5.04%) |
May 06, 2022 | 1.210 | 1.225 | 1.180 | 1.190 | 749,977 | -0.04(-3.25%) |
May 05, 2022 | 1.320 | 1.330 | 1.220 | 1.230 | 536,794 | -0.13(-9.56%) |
May 04, 2022 | 1.300 | 1.360 | 1.260 | 1.360 | 758,835 | +0.04(+3.03%) |
May 03, 2022 | 1.230 | 1.370 | 1.210 | 1.320 | 1,250,155 | +0.10(+8.20%) |
May 02, 2022 | 1.230 | 1.235 | 1.160 | 1.220 | 947,504 | -0.01(-0.81%) |
Apr 29, 2022 | 1.260 | 1.290 | 1.220 | 1.230 | 744,044 | +0.00(+0.00%) |
Apr 28, 2022 | 1.220 | 1.250 | 1.200 | 1.230 | 779,313 | +0.01(+0.82%) |
Apr 27, 2022 | 1.230 | 1.250 | 1.220 | 1.220 | 1,168,233 | +0.00(+0.00%) |
Apr 26, 2022 | 1.260 | 1.270 | 1.200 | 1.220 | 1,139,117 | -0.06(-4.69%) |
Apr 25, 2022 | 1.230 | 1.290 | 1.230 | 1.280 | 558,870 | +0.03(+2.40%) |
Apr 22, 2022 | 1.240 | 1.265 | 1.230 | 1.250 | 685,893 | +0.00(+0.00%) |
Apr 21, 2022 | 1.270 | 1.320 | 1.230 | 1.250 | 1,208,110 | -0.03(-2.34%) |
Apr 20, 2022 | 1.360 | 1.360 | 1.270 | 1.280 | 685,085 | -0.05(-3.76%) |
Apr 19, 2022 | 1.290 | 1.355 | 1.280 | 1.330 | 679,955 | +0.05(+3.91%) |
Apr 18, 2022 | 1.300 | 1.310 | 1.260 | 1.280 | 956,253 | -0.04(-3.03%) |
Apr 14, 2022 | 1.370 | 1.395 | 1.300 | 1.320 | 562,343 | -0.05(-3.65%) |
Apr 13, 2022 | 1.340 | 1.400 | 1.330 | 1.370 | 494,851 | +0.04(+3.01%) |
Apr 12, 2022 | 1.370 | 1.410 | 1.310 | 1.330 | 668,136 | -0.01(-0.75%) |
Apr 11, 2022 | 1.370 | 1.410 | 1.320 | 1.340 | 720,713 | -0.06(-4.29%) |
Apr 08, 2022 | 1.380 | 1.414 | 1.350 | 1.400 | 667,698 | +0.02(+1.45%) |
Apr 07, 2022 | 1.430 | 1.460 | 1.350 | 1.380 | 967,116 | -0.06(-4.17%) |
Apr 06, 2022 | 1.540 | 1.560 | 1.400 | 1.440 | 1,213,287 | -0.11(-7.10%) |
Apr 05, 2022 | 1.630 | 1.660 | 1.540 | 1.550 | 1,039,024 | -0.07(-4.32%) |
Apr 04, 2022 | 1.550 | 1.649 | 1.500 | 1.620 | 1,240,756 | +0.11(+7.28%) |
Apr 01, 2022 | 1.570 | 1.605 | 1.452 | 1.510 | 1,412,290 | -0.03(-1.95%) |
Mar 31, 2022 | 1.380 | 1.540 | 1.370 | 1.540 | 1,678,853 | +0.17(+12.41%) |
Mar 30, 2022 | 1.400 | 1.450 | 1.370 | 1.370 | 850,362 | -0.03(-2.14%) |
Mar 29, 2022 | 1.400 | 1.515 | 1.380 | 1.400 | 1,582,101 | +0.03(+2.19%) |
Mar 28, 2022 | 1.350 | 1.380 | 1.280 | 1.370 | 926,258 | +0.04(+3.01%) |
Mar 25, 2022 | 1.400 | 1.420 | 1.320 | 1.330 | 603,929 | -0.10(-6.99%) |
Mar 24, 2022 | 1.420 | 1.450 | 1.380 | 1.430 | 596,173 | +0.03(+2.14%) |
Mar 23, 2022 | 1.330 | 1.510 | 1.320 | 1.400 | 1,326,402 | +0.05(+3.70%) |
Mar 22, 2022 | 1.300 | 1.370 | 1.290 | 1.350 | 1,187,124 | +0.05(+3.85%) |
Mar 21, 2022 | 1.320 | 1.330 | 1.272 | 1.300 | 815,609 | +0.01(+0.78%) |
Mar 18, 2022 | 1.410 | 1.410 | 1.280 | 1.290 | 2,094,022 | -0.13(-9.15%) |
Mar 17, 2022 | 1.310 | 1.440 | 1.310 | 1.420 | 1,204,065 | +0.10(+7.58%) |
Mar 16, 2022 | 1.260 | 1.320 | 1.230 | 1.320 | 913,944 | +0.12(+10.00%) |
Mar 15, 2022 | 1.250 | 1.300 | 1.180 | 1.200 | 1,158,602 | -0.04(-3.23%) |
Mar 14, 2022 | 1.350 | 1.350 | 1.240 | 1.240 | 633,954 | -0.10(-7.46%) |
Mar 11, 2022 | 1.500 | 1.510 | 1.330 | 1.340 | 1,108,143 | -0.06(-4.29%) |
Mar 10, 2022 | 1.290 | 1.450 | 1.250 | 1.400 | 2,207,584 | +0.09(+6.87%) |
Mar 09, 2022 | 1.220 | 1.325 | 1.210 | 1.310 | 1,446,703 | +0.13(+11.02%) |
Mar 08, 2022 | 1.150 | 1.220 | 1.120 | 1.180 | 878,679 | +0.04(+3.51%) |
Mar 07, 2022 | 1.210 | 1.230 | 1.120 | 1.140 | 1,723,094 | -0.07(-5.79%) |
Mar 04, 2022 | 1.270 | 1.270 | 1.205 | 1.210 | 899,872 | +0.00(+0.00%) |
Mar 03, 2022 | 1.250 | 1.260 | 1.180 | 1.210 | 1,327,367 | -0.04(-3.20%) |
Mar 02, 2022 | 1.250 | 1.290 | 1.240 | 1.250 | 617,420 | +0.02(+1.63%) |