Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.190 | 1.200 | 1.110 | 1.110 | 1,363,917 | -0.08(-6.72%) |
May 27, 2022 | 1.190 | 1.220 | 1.150 | 1.190 | 1,597,846 | +0.00(+0.00%) |
May 26, 2022 | 1.140 | 1.220 | 1.130 | 1.190 | 1,243,633 | +0.05(+4.39%) |
May 25, 2022 | 1.140 | 1.160 | 1.110 | 1.140 | 410,459 | +0.02(+1.79%) |
May 24, 2022 | 1.150 | 1.190 | 1.100 | 1.120 | 376,142 | -0.05(-4.27%) |
May 23, 2022 | 1.280 | 1.280 | 1.170 | 1.170 | 448,758 | -0.08(-6.40%) |
May 20, 2022 | 1.320 | 1.340 | 1.190 | 1.250 | 606,228 | -0.03(-2.34%) |
May 19, 2022 | 1.330 | 1.330 | 1.240 | 1.280 | 492,130 | +0.03(+2.40%) |
May 18, 2022 | 1.370 | 1.375 | 1.240 | 1.250 | 839,047 | -0.13(-9.42%) |
May 17, 2022 | 1.300 | 1.390 | 1.280 | 1.380 | 924,576 | +0.14(+11.29%) |
May 16, 2022 | 1.230 | 1.300 | 1.190 | 1.240 | 987,476 | +0.04(+3.33%) |
May 13, 2022 | 1.230 | 1.290 | 1.180 | 1.200 | 865,998 | +0.06(+5.26%) |
May 12, 2022 | 1.080 | 1.190 | 1.080 | 1.140 | 766,880 | +0.01(+0.88%) |
May 11, 2022 | 1.150 | 1.190 | 1.050 | 1.130 | 2,559,979 | -0.05(-4.24%) |
May 10, 2022 | 1.300 | 1.335 | 1.150 | 1.180 | 2,100,158 | -0.12(-9.23%) |
May 09, 2022 | 1.420 | 1.440 | 1.280 | 1.300 | 1,231,675 | -0.18(-12.16%) |
May 06, 2022 | 1.640 | 1.640 | 1.425 | 1.480 | 1,970,427 | -0.15(-9.20%) |
May 05, 2022 | 1.750 | 1.750 | 1.600 | 1.630 | 707,796 | -0.15(-8.43%) |
May 04, 2022 | 1.760 | 1.800 | 1.660 | 1.780 | 913,015 | +0.06(+3.49%) |
May 03, 2022 | 1.600 | 1.850 | 1.570 | 1.720 | 1,249,034 | +0.09(+5.52%) |
May 02, 2022 | 1.580 | 1.635 | 1.542 | 1.630 | 990,816 | +0.03(+1.87%) |
Apr 29, 2022 | 1.610 | 1.695 | 1.590 | 1.600 | 857,588 | -0.03(-1.84%) |
Apr 28, 2022 | 1.610 | 1.655 | 1.520 | 1.630 | 1,451,031 | +0.04(+2.52%) |
Apr 27, 2022 | 1.690 | 1.750 | 1.580 | 1.590 | 1,777,891 | -0.10(-5.92%) |
Apr 26, 2022 | 1.700 | 1.750 | 1.640 | 1.690 | 1,102,745 | -0.02(-1.17%) |
Apr 25, 2022 | 1.710 | 1.790 | 1.670 | 1.710 | 1,162,776 | -0.01(-0.58%) |
Apr 22, 2022 | 1.760 | 1.762 | 1.680 | 1.720 | 824,115 | +0.01(+0.58%) |
Apr 21, 2022 | 1.840 | 1.900 | 1.660 | 1.710 | 1,698,302 | -0.11(-6.04%) |
Apr 20, 2022 | 1.780 | 1.860 | 1.730 | 1.820 | 1,161,301 | +0.06(+3.41%) |
Apr 19, 2022 | 1.920 | 1.920 | 1.750 | 1.760 | 1,649,944 | -0.13(-6.88%) |
Apr 18, 2022 | 1.960 | 1.980 | 1.850 | 1.890 | 1,320,216 | -0.05(-2.58%) |
Apr 14, 2022 | 2.040 | 2.095 | 1.930 | 1.940 | 934,707 | -0.09(-4.43%) |
Apr 13, 2022 | 2.050 | 2.140 | 2.010 | 2.030 | 769,235 | +0.01(+0.50%) |
Apr 12, 2022 | 2.120 | 2.160 | 2.000 | 2.020 | 839,375 | -0.06(-2.88%) |
Apr 11, 2022 | 2.120 | 2.160 | 2.060 | 2.080 | 735,249 | -0.07(-3.26%) |
Apr 08, 2022 | 2.230 | 2.265 | 2.150 | 2.150 | 820,640 | -0.05(-2.27%) |
Apr 07, 2022 | 2.330 | 2.370 | 2.160 | 2.200 | 1,119,901 | -0.15(-6.38%) |
Apr 06, 2022 | 2.460 | 2.485 | 2.340 | 2.350 | 751,069 | -0.15(-6.00%) |
Apr 05, 2022 | 2.560 | 2.564 | 2.460 | 2.500 | 610,664 | -0.07(-2.72%) |
Apr 04, 2022 | 2.460 | 2.580 | 2.435 | 2.570 | 604,907 | +0.16(+6.64%) |
Apr 01, 2022 | 2.490 | 2.540 | 2.400 | 2.410 | 1,016,313 | -0.12(-4.74%) |
Mar 31, 2022 | 2.620 | 2.620 | 2.480 | 2.530 | 908,775 | -0.06(-2.32%) |
Mar 30, 2022 | 2.730 | 2.800 | 2.580 | 2.590 | 854,048 | -0.19(-6.83%) |
Mar 29, 2022 | 2.650 | 2.800 | 2.650 | 2.780 | 1,028,736 | +0.17(+6.51%) |
Mar 28, 2022 | 2.510 | 2.630 | 2.460 | 2.610 | 1,044,404 | +0.06(+2.35%) |
Mar 25, 2022 | 2.630 | 2.630 | 2.510 | 2.550 | 809,510 | -0.08(-3.04%) |
Mar 24, 2022 | 2.620 | 2.650 | 2.500 | 2.630 | 773,278 | +0.05(+1.94%) |
Mar 23, 2022 | 2.690 | 2.710 | 2.560 | 2.580 | 1,021,468 | -0.16(-5.84%) |
Mar 22, 2022 | 2.690 | 2.770 | 2.610 | 2.740 | 1,234,232 | +0.06(+2.24%) |
Mar 21, 2022 | 2.810 | 2.860 | 2.630 | 2.680 | 1,882,562 | -0.14(-4.96%) |
Mar 18, 2022 | 2.470 | 2.880 | 2.410 | 2.820 | 8,915,068 | +0.29(+11.46%) |
Mar 17, 2022 | 2.320 | 2.540 | 2.260 | 2.530 | 1,933,332 | +0.21(+9.05%) |
Mar 16, 2022 | 2.240 | 2.340 | 2.185 | 2.320 | 2,204,878 | +0.15(+6.91%) |
Mar 15, 2022 | 2.140 | 2.175 | 2.030 | 2.170 | 1,499,853 | +0.08(+3.83%) |
Mar 14, 2022 | 2.330 | 2.330 | 2.040 | 2.090 | 2,479,063 | -0.21(-9.13%) |
Mar 11, 2022 | 2.600 | 2.640 | 2.270 | 2.300 | 1,470,659 | -0.27(-10.51%) |
Mar 10, 2022 | 2.630 | 2.690 | 2.520 | 2.570 | 1,307,661 | -0.18(-6.55%) |
Mar 09, 2022 | 2.740 | 2.950 | 2.700 | 2.750 | 1,587,025 | +0.07(+2.61%) |
Mar 08, 2022 | 2.300 | 2.780 | 2.240 | 2.680 | 2,889,616 | +0.15(+5.93%) |
Mar 07, 2022 | 2.370 | 2.570 | 2.350 | 2.530 | 2,310,934 | +0.18(+7.66%) |
Mar 04, 2022 | 2.310 | 2.410 | 2.300 | 2.350 | 1,053,088 | -0.01(-0.42%) |
Mar 03, 2022 | 2.540 | 2.560 | 2.330 | 2.360 | 1,298,404 | -0.16(-6.35%) |
Mar 02, 2022 | 2.550 | 2.570 | 2.475 | 2.520 | 607,253 | -0.01(-0.40%) |