Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.817 | 1.846 | 1.802 | 1.827 | 125,854 | +0.02(+1.08%) |
May 27, 2022 | 1.807 | 1.807 | 1.768 | 1.807 | 134,924 | +0.00(+0.00%) |
May 26, 2022 | 1.778 | 1.817 | 1.758 | 1.807 | 75,334 | +0.02(+1.09%) |
May 25, 2022 | 1.749 | 1.788 | 1.749 | 1.788 | 62,084 | +0.01(+0.55%) |
May 24, 2022 | 1.778 | 1.797 | 1.749 | 1.778 | 154,302 | -0.01(-0.55%) |
May 23, 2022 | 1.788 | 1.797 | 1.758 | 1.788 | 356,477 | +0.04(+2.23%) |
May 20, 2022 | 1.719 | 1.807 | 1.710 | 1.749 | 1,596,174 | +0.31(+21.77%) |
May 19, 2022 | 1.426 | 1.465 | 1.426 | 1.436 | 8,255 | +0.07(+5.00%) |
May 18, 2022 | 1.377 | 1.416 | 1.358 | 1.368 | 19,603 | +0.00(+0.00%) |
May 17, 2022 | 1.377 | 1.397 | 1.348 | 1.368 | 49,499 | +0.05(+3.66%) |
May 16, 2022 | 1.338 | 1.358 | 1.319 | 1.319 | 2,676 | -0.03(-2.14%) |
May 13, 2022 | 1.338 | 1.358 | 1.329 | 1.348 | 3,868 | +0.04(+2.98%) |
May 12, 2022 | 1.270 | 1.329 | 1.270 | 1.309 | 13,569 | +0.03(+2.29%) |
May 11, 2022 | 1.329 | 1.338 | 1.280 | 1.280 | 17,942 | -0.03(-2.24%) |
May 10, 2022 | 1.299 | 1.329 | 1.289 | 1.309 | 4,616 | +0.01(+0.75%) |
May 09, 2022 | 1.329 | 1.329 | 1.289 | 1.299 | 4,010 | -0.04(-2.92%) |
May 06, 2022 | 1.387 | 1.402 | 1.338 | 1.338 | 5,536 | -0.07(-4.86%) |
May 05, 2022 | 1.436 | 1.436 | 1.368 | 1.407 | 20,843 | -0.07(-4.64%) |
May 04, 2022 | 1.436 | 1.492 | 1.387 | 1.475 | 12,432 | +0.08(+5.59%) |
May 03, 2022 | 1.329 | 1.397 | 1.329 | 1.397 | 13,379 | +0.09(+6.72%) |
May 02, 2022 | 1.319 | 1.319 | 1.270 | 1.309 | 16,098 | -0.04(-2.90%) |
Apr 29, 2022 | 1.407 | 1.407 | 1.348 | 1.348 | 26,597 | -0.01(-0.72%) |
Apr 28, 2022 | 1.348 | 1.373 | 1.319 | 1.358 | 15,648 | +0.02(+1.46%) |
Apr 27, 2022 | 1.348 | 1.359 | 1.329 | 1.338 | 11,705 | +0.00(+0.00%) |
Apr 26, 2022 | 1.368 | 1.368 | 1.329 | 1.338 | 18,447 | -0.03(-2.14%) |
Apr 25, 2022 | 1.377 | 1.426 | 1.348 | 1.368 | 14,467 | -0.07(-4.76%) |
Apr 22, 2022 | 1.475 | 1.475 | 1.416 | 1.436 | 24,432 | -0.06(-3.92%) |
Apr 21, 2022 | 1.495 | 1.592 | 1.495 | 1.495 | 7,851 | -0.05(-3.16%) |
Apr 20, 2022 | 1.504 | 1.543 | 1.485 | 1.543 | 25,552 | +0.06(+3.95%) |
Apr 19, 2022 | 1.416 | 1.495 | 1.416 | 1.485 | 17,982 | +0.03(+2.36%) |
Apr 18, 2022 | 1.416 | 1.465 | 1.416 | 1.451 | 20,382 | -0.00(-0.34%) |
Apr 14, 2022 | 1.465 | 1.469 | 1.436 | 1.456 | 16,365 | -0.01(-0.67%) |
Apr 13, 2022 | 1.475 | 1.495 | 1.465 | 1.465 | 15,653 | -0.02(-1.32%) |
Apr 12, 2022 | 1.475 | 1.495 | 1.473 | 1.485 | 19,490 | +0.04(+2.70%) |
Apr 11, 2022 | 1.446 | 1.446 | 1.418 | 1.446 | 11,396 | -0.01(-0.67%) |
Apr 08, 2022 | 1.426 | 1.465 | 1.397 | 1.456 | 14,302 | -0.01(-0.67%) |
Apr 07, 2022 | 1.436 | 1.465 | 1.418 | 1.465 | 7,357 | -0.01(-0.66%) |
Apr 06, 2022 | 1.426 | 1.475 | 1.399 | 1.475 | 28,707 | +0.01(+0.67%) |
Apr 05, 2022 | 1.524 | 1.524 | 1.446 | 1.465 | 32,355 | -0.08(-5.06%) |
Apr 04, 2022 | 1.543 | 1.572 | 1.524 | 1.543 | 58,524 | +0.02(+1.28%) |
Apr 01, 2022 | 1.534 | 1.534 | 1.495 | 1.524 | 13,634 | +0.01(+0.65%) |
Mar 31, 2022 | 1.524 | 1.543 | 1.495 | 1.514 | 18,827 | -0.02(-1.27%) |
Mar 30, 2022 | 1.553 | 1.553 | 1.526 | 1.534 | 14,844 | -0.02(-1.26%) |
Mar 29, 2022 | 1.495 | 1.563 | 1.495 | 1.553 | 47,532 | +0.06(+4.00%) |
Mar 28, 2022 | 1.514 | 1.514 | 1.456 | 1.494 | 13,022 | -0.03(-1.99%) |
Mar 25, 2022 | 1.534 | 1.535 | 1.495 | 1.524 | 19,280 | +0.01(+0.65%) |
Mar 24, 2022 | 1.504 | 1.524 | 1.475 | 1.514 | 30,721 | +0.04(+2.65%) |
Mar 23, 2022 | 1.426 | 1.538 | 1.426 | 1.475 | 54,226 | +0.03(+2.03%) |
Mar 22, 2022 | 1.416 | 1.475 | 1.416 | 1.446 | 16,247 | +0.04(+2.78%) |
Mar 21, 2022 | 1.456 | 1.456 | 1.378 | 1.407 | 37,765 | -0.02(-1.37%) |
Mar 18, 2022 | 1.319 | 1.436 | 1.309 | 1.426 | 180,685 | +0.11(+8.14%) |
Mar 17, 2022 | 1.270 | 1.338 | 1.270 | 1.319 | 27,655 | +0.05(+3.85%) |
Mar 16, 2022 | 1.260 | 1.289 | 1.260 | 1.270 | 27,085 | +0.03(+2.31%) |
Mar 15, 2022 | 1.241 | 1.270 | 1.222 | 1.241 | 21,134 | +0.00(+0.05%) |
Mar 14, 2022 | 1.299 | 1.299 | 1.241 | 1.241 | 23,020 | -0.04(-3.28%) |
Mar 11, 2022 | 1.348 | 1.348 | 1.241 | 1.283 | 72,328 | -0.09(-6.87%) |
Mar 10, 2022 | 1.309 | 1.397 | 1.309 | 1.377 | 57,716 | +0.04(+2.92%) |
Mar 09, 2022 | 1.329 | 1.367 | 1.299 | 1.338 | 28,991 | +0.05(+4.18%) |
Mar 08, 2022 | 1.260 | 1.289 | 1.231 | 1.285 | 11,001 | +0.04(+3.54%) |
Mar 07, 2022 | 1.270 | 1.289 | 1.231 | 1.241 | 40,480 | -0.05(-3.79%) |
Mar 04, 2022 | 1.368 | 1.368 | 1.270 | 1.289 | 37,603 | -0.11(-7.69%) |
Mar 03, 2022 | 1.377 | 1.510 | 1.348 | 1.397 | 58,659 | +0.13(+9.94%) |
Mar 02, 2022 | 1.377 | 1.377 | 1.211 | 1.271 | 19,847 | +0.01(+0.83%) |