Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.950 | 1.950 | 1.760 | 1.840 | 288,723 | -0.11(-5.64%) |
May 27, 2022 | 1.790 | 1.960 | 1.770 | 1.950 | 154,939 | +0.18(+10.17%) |
May 26, 2022 | 1.670 | 1.850 | 1.660 | 1.770 | 147,841 | +0.09(+5.36%) |
May 25, 2022 | 1.650 | 1.680 | 1.550 | 1.680 | 112,982 | +0.06(+4.02%) |
May 24, 2022 | 1.680 | 1.680 | 1.510 | 1.615 | 139,524 | -0.04(-2.71%) |
May 23, 2022 | 1.540 | 1.660 | 1.500 | 1.660 | 112,433 | +0.10(+6.41%) |
May 20, 2022 | 1.480 | 1.570 | 1.480 | 1.560 | 107,654 | +0.01(+0.65%) |
May 19, 2022 | 1.530 | 1.550 | 1.490 | 1.550 | 82,564 | -0.02(-1.27%) |
May 18, 2022 | 1.550 | 1.590 | 1.510 | 1.570 | 47,970 | +0.03(+1.95%) |
May 17, 2022 | 1.410 | 1.540 | 1.310 | 1.540 | 138,861 | +0.08(+5.48%) |
May 16, 2022 | 1.350 | 1.470 | 1.330 | 1.460 | 83,010 | +0.11(+8.15%) |
May 13, 2022 | 1.260 | 1.370 | 1.250 | 1.350 | 47,391 | +0.09(+7.14%) |
May 12, 2022 | 1.255 | 1.272 | 1.220 | 1.260 | 48,139 | +0.04(+3.28%) |
May 11, 2022 | 1.330 | 1.350 | 1.200 | 1.220 | 259,625 | -0.13(-9.63%) |
May 10, 2022 | 1.360 | 1.400 | 1.320 | 1.350 | 297,443 | -0.01(-0.74%) |
May 09, 2022 | 1.490 | 1.510 | 1.260 | 1.360 | 336,607 | -0.18(-11.69%) |
May 06, 2022 | 1.560 | 1.660 | 1.480 | 1.540 | 71,046 | -0.01(-0.65%) |
May 05, 2022 | 1.640 | 1.640 | 1.520 | 1.550 | 77,398 | -0.07(-4.32%) |
May 04, 2022 | 1.670 | 1.670 | 1.585 | 1.620 | 137,467 | -0.07(-4.14%) |
May 03, 2022 | 1.740 | 1.740 | 1.590 | 1.690 | 185,014 | -0.01(-0.59%) |
May 02, 2022 | 1.650 | 1.700 | 1.610 | 1.700 | 100,386 | +0.07(+4.29%) |
Apr 29, 2022 | 1.600 | 1.642 | 1.590 | 1.630 | 215,682 | +0.00(+0.00%) |
Apr 28, 2022 | 1.700 | 1.800 | 1.570 | 1.630 | 431,322 | +0.06(+3.82%) |
Apr 27, 2022 | 1.600 | 1.750 | 1.540 | 1.570 | 565,925 | -0.01(-0.63%) |
Apr 26, 2022 | 1.430 | 1.730 | 1.430 | 1.580 | 2,157,341 | +0.13(+8.97%) |
Apr 25, 2022 | 1.300 | 1.600 | 1.300 | 1.450 | 214,970 | +0.16(+12.40%) |
Apr 22, 2022 | 1.460 | 1.460 | 1.270 | 1.290 | 134,269 | -0.18(-12.24%) |
Apr 21, 2022 | 1.450 | 1.559 | 1.450 | 1.470 | 33,480 | +0.02(+1.38%) |
Apr 20, 2022 | 1.520 | 1.520 | 1.400 | 1.450 | 26,852 | -0.05(-3.33%) |
Apr 19, 2022 | 1.530 | 1.565 | 1.485 | 1.500 | 56,827 | -0.03(-1.96%) |
Apr 18, 2022 | 1.600 | 1.640 | 1.500 | 1.530 | 88,668 | -0.04(-2.55%) |
Apr 14, 2022 | 1.670 | 1.690 | 1.570 | 1.570 | 122,452 | -0.10(-5.99%) |
Apr 13, 2022 | 1.700 | 1.770 | 1.620 | 1.670 | 78,313 | -0.03(-1.76%) |
Apr 12, 2022 | 2.030 | 2.030 | 1.650 | 1.700 | 142,632 | -0.22(-11.46%) |
Apr 11, 2022 | 1.870 | 2.200 | 1.820 | 1.920 | 399,157 | +0.03(+1.59%) |
Apr 08, 2022 | 1.780 | 1.890 | 1.750 | 1.890 | 225,993 | +0.09(+5.29%) |
Apr 07, 2022 | 1.770 | 1.800 | 1.770 | 1.795 | 69,154 | +0.00(+0.28%) |
Apr 06, 2022 | 1.750 | 1.790 | 1.727 | 1.790 | 24,318 | +0.04(+2.29%) |
Apr 05, 2022 | 1.800 | 1.800 | 1.700 | 1.750 | 55,149 | +0.02(+1.16%) |
Apr 04, 2022 | 1.740 | 1.750 | 1.720 | 1.730 | 26,313 | +0.01(+0.58%) |
Apr 01, 2022 | 1.740 | 1.740 | 1.700 | 1.720 | 45,024 | +0.03(+1.78%) |
Mar 31, 2022 | 1.710 | 1.750 | 1.680 | 1.690 | 26,865 | -0.01(-0.59%) |
Mar 30, 2022 | 1.780 | 1.780 | 1.640 | 1.700 | 76,261 | -0.05(-2.86%) |
Mar 29, 2022 | 1.700 | 1.790 | 1.700 | 1.750 | 54,556 | +0.01(+0.57%) |
Mar 28, 2022 | 1.700 | 1.760 | 1.690 | 1.740 | 46,069 | +0.06(+3.57%) |
Mar 25, 2022 | 1.640 | 1.690 | 1.601 | 1.680 | 96,894 | -0.03(-1.75%) |
Mar 24, 2022 | 1.660 | 1.744 | 1.620 | 1.710 | 142,699 | +0.08(+4.91%) |
Mar 23, 2022 | 1.400 | 1.630 | 1.367 | 1.630 | 149,851 | +0.20(+13.99%) |
Mar 22, 2022 | 1.440 | 1.490 | 1.410 | 1.430 | 73,700 | -0.06(-4.03%) |
Mar 21, 2022 | 1.450 | 1.570 | 1.450 | 1.490 | 98,105 | +0.03(+2.05%) |
Mar 18, 2022 | 1.360 | 1.460 | 1.350 | 1.460 | 182,100 | +0.12(+8.96%) |
Mar 17, 2022 | 1.140 | 1.340 | 1.140 | 1.340 | 153,244 | +0.19(+16.52%) |
Mar 16, 2022 | 1.210 | 1.240 | 1.150 | 1.150 | 140,705 | -0.02(-1.71%) |
Mar 15, 2022 | 1.200 | 1.200 | 1.100 | 1.170 | 164,421 | -0.03(-2.50%) |
Mar 14, 2022 | 1.220 | 1.230 | 1.130 | 1.200 | 137,587 | -0.01(-0.83%) |
Mar 11, 2022 | 1.250 | 1.258 | 1.180 | 1.210 | 81,720 | -0.04(-3.20%) |
Mar 10, 2022 | 1.250 | 1.360 | 1.230 | 1.250 | 223,252 | -0.04(-3.10%) |
Mar 09, 2022 | 1.310 | 1.310 | 1.240 | 1.290 | 204,963 | -0.02(-1.53%) |
Mar 08, 2022 | 1.310 | 1.350 | 1.237 | 1.310 | 209,026 | +0.00(+0.00%) |
Mar 07, 2022 | 1.300 | 1.399 | 1.233 | 1.310 | 49,829 | -0.08(-5.76%) |
Mar 04, 2022 | 1.280 | 1.390 | 1.280 | 1.390 | 58,597 | +0.02(+1.46%) |
Mar 03, 2022 | 1.360 | 1.430 | 1.360 | 1.370 | 29,372 | -0.04(-2.84%) |
Mar 02, 2022 | 1.410 | 1.439 | 1.350 | 1.410 | 15,424 | -0.02(-1.40%) |