Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.150 | 1.250 | 1.100 | 1.240 | 299,933 | +0.11(+9.73%) |
May 27, 2022 | 1.150 | 1.180 | 1.080 | 1.130 | 69,742 | -0.03(-2.59%) |
May 26, 2022 | 1.050 | 1.200 | 1.040 | 1.160 | 296,505 | +0.11(+10.48%) |
May 25, 2022 | 1.010 | 1.110 | 1.010 | 1.050 | 208,710 | +0.05(+5.00%) |
May 24, 2022 | 1.030 | 1.038 | 0.9696 | 1.000 | 88,085 | -0.06(-6.10%) |
May 23, 2022 | 1.000 | 1.070 | 0.9500 | 1.065 | 367,645 | +0.02(+2.40%) |
May 20, 2022 | 1.240 | 1.238 | 1.010 | 1.040 | 318,545 | -0.11(-9.57%) |
May 19, 2022 | 1.230 | 1.238 | 1.150 | 1.150 | 220,342 | -0.05(-4.17%) |
May 18, 2022 | 1.260 | 1.370 | 1.110 | 1.200 | 557,635 | -0.11(-8.40%) |
May 17, 2022 | 1.440 | 1.440 | 1.210 | 1.310 | 1,687,700 | -0.06(-4.38%) |
May 16, 2022 | 1.310 | 1.450 | 1.260 | 1.370 | 1,126,693 | +0.08(+6.20%) |
May 13, 2022 | 1.260 | 1.400 | 1.250 | 1.290 | 296,042 | -0.05(-3.73%) |
May 12, 2022 | 1.200 | 1.350 | 1.200 | 1.340 | 96,356 | +0.15(+12.61%) |
May 11, 2022 | 1.300 | 1.334 | 1.150 | 1.190 | 402,017 | -0.15(-11.19%) |
May 10, 2022 | 1.540 | 1.550 | 1.330 | 1.340 | 469,326 | -0.17(-11.26%) |
May 09, 2022 | 1.670 | 1.670 | 1.500 | 1.510 | 77,311 | -0.18(-10.65%) |
May 06, 2022 | 1.610 | 1.750 | 1.609 | 1.690 | 64,578 | +0.05(+3.05%) |
May 05, 2022 | 1.710 | 1.738 | 1.610 | 1.640 | 82,316 | -0.06(-3.53%) |
May 04, 2022 | 1.720 | 1.790 | 1.650 | 1.700 | 65,809 | +0.01(+0.59%) |
May 03, 2022 | 1.690 | 1.790 | 1.600 | 1.690 | 165,562 | +0.06(+3.68%) |
May 02, 2022 | 1.700 | 1.770 | 1.600 | 1.630 | 145,424 | -0.07(-4.12%) |
Apr 29, 2022 | 1.700 | 1.750 | 1.670 | 1.700 | 80,134 | -0.02(-1.16%) |
Apr 28, 2022 | 1.680 | 1.750 | 1.640 | 1.720 | 145,383 | +0.05(+2.99%) |
Apr 27, 2022 | 1.690 | 1.720 | 1.610 | 1.670 | 189,724 | +0.00(+0.00%) |
Apr 26, 2022 | 1.710 | 1.790 | 1.630 | 1.670 | 233,288 | +0.03(+1.83%) |
Apr 25, 2022 | 1.600 | 1.790 | 1.570 | 1.640 | 288,581 | -0.01(-0.61%) |
Apr 22, 2022 | 1.700 | 1.784 | 1.630 | 1.650 | 131,820 | -0.10(-5.71%) |
Apr 21, 2022 | 1.900 | 2.000 | 1.700 | 1.750 | 172,996 | -0.16(-8.38%) |
Apr 20, 2022 | 1.980 | 2.000 | 1.910 | 1.910 | 28,380 | -0.05(-2.55%) |
Apr 19, 2022 | 1.900 | 2.070 | 1.900 | 1.960 | 360,822 | +0.02(+1.03%) |
Apr 18, 2022 | 2.060 | 2.170 | 1.900 | 1.940 | 574,558 | -0.18(-8.49%) |
Apr 14, 2022 | 2.230 | 2.289 | 2.070 | 2.120 | 303,419 | -0.11(-4.93%) |
Apr 13, 2022 | 2.230 | 2.430 | 2.230 | 2.230 | 261,530 | -0.04(-1.76%) |
Apr 12, 2022 | 2.480 | 2.480 | 2.240 | 2.270 | 126,350 | -0.04(-1.73%) |
Apr 11, 2022 | 2.330 | 2.400 | 2.190 | 2.310 | 241,100 | -0.03(-1.28%) |
Apr 08, 2022 | 2.270 | 2.440 | 2.190 | 2.340 | 178,203 | +0.07(+3.08%) |
Apr 07, 2022 | 2.340 | 2.350 | 2.142 | 2.270 | 203,425 | -0.03(-1.30%) |
Apr 06, 2022 | 2.410 | 2.500 | 2.300 | 2.300 | 93,100 | -0.17(-6.88%) |
Apr 05, 2022 | 2.680 | 2.680 | 2.430 | 2.470 | 255,450 | -0.18(-6.79%) |
Apr 04, 2022 | 2.600 | 2.700 | 2.560 | 2.650 | 302,647 | +0.20(+8.16%) |
Apr 01, 2022 | 2.510 | 2.670 | 2.450 | 2.450 | 204,751 | -0.06(-2.39%) |
Mar 31, 2022 | 2.400 | 2.660 | 2.381 | 2.510 | 397,117 | +0.05(+2.03%) |
Mar 30, 2022 | 2.280 | 2.810 | 2.230 | 2.460 | 1,122,582 | -0.19(-7.17%) |
Mar 29, 2022 | 2.670 | 3.010 | 2.580 | 2.650 | 901,043 | -0.01(-0.38%) |
Mar 28, 2022 | 2.670 | 2.740 | 2.513 | 2.660 | 497,097 | -0.02(-0.75%) |
Mar 25, 2022 | 2.910 | 3.000 | 2.510 | 2.680 | 977,342 | -0.10(-3.60%) |
Mar 24, 2022 | 2.540 | 2.930 | 2.470 | 2.780 | 1,919,907 | +0.30(+12.10%) |
Mar 23, 2022 | 2.340 | 2.550 | 2.290 | 2.480 | 360,481 | +0.06(+2.48%) |
Mar 22, 2022 | 2.400 | 2.580 | 2.330 | 2.420 | 575,181 | -0.06(-2.42%) |
Mar 21, 2022 | 2.250 | 2.700 | 2.180 | 2.480 | 1,324,427 | +0.14(+5.98%) |
Mar 18, 2022 | 2.200 | 2.410 | 2.080 | 2.340 | 603,140 | +0.14(+6.36%) |
Mar 17, 2022 | 1.990 | 2.250 | 1.990 | 2.200 | 600,297 | +0.13(+6.28%) |
Mar 16, 2022 | 2.230 | 2.230 | 1.980 | 2.070 | 706,956 | -0.22(-9.61%) |
Mar 15, 2022 | 2.140 | 2.290 | 1.900 | 2.290 | 1,341,235 | +0.15(+7.01%) |
Mar 14, 2022 | 1.810 | 2.470 | 1.750 | 2.140 | 7,805,064 | +0.33(+18.23%) |
Mar 11, 2022 | 2.030 | 2.128 | 1.700 | 1.810 | 1,243,112 | -0.39(-17.73%) |
Mar 10, 2022 | 1.990 | 2.880 | 1.910 | 2.200 | 12,995,667 | +0.15(+7.32%) |
Mar 09, 2022 | 1.950 | 2.140 | 1.870 | 2.050 | 219,482 | +0.13(+6.77%) |
Mar 08, 2022 | 1.870 | 1.950 | 1.770 | 1.920 | 227,997 | +0.01(+0.52%) |
Mar 07, 2022 | 1.700 | 2.150 | 1.600 | 1.910 | 627,236 | +0.24(+14.37%) |
Mar 04, 2022 | 1.720 | 1.734 | 1.630 | 1.670 | 159,565 | -0.09(-5.11%) |
Mar 03, 2022 | 1.890 | 1.894 | 1.750 | 1.760 | 237,741 | -0.13(-6.86%) |
Mar 02, 2022 | 1.840 | 1.930 | 1.810 | 1.890 | 85,115 | -0.00(-0.02%) |