Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.580 | 1.580 | 1.510 | 1.510 | 46,837 | -0.02(-1.37%) |
May 27, 2022 | 1.480 | 1.570 | 1.480 | 1.531 | 27,027 | +0.10(+7.06%) |
May 26, 2022 | 1.409 | 1.460 | 1.409 | 1.430 | 4,174 | +0.03(+2.14%) |
May 25, 2022 | 1.370 | 1.480 | 1.360 | 1.400 | 18,034 | -0.02(-1.40%) |
May 24, 2022 | 1.460 | 1.460 | 1.400 | 1.420 | 40,653 | -0.07(-4.70%) |
May 23, 2022 | 1.450 | 1.535 | 1.440 | 1.490 | 59,545 | +0.07(+5.30%) |
May 20, 2022 | 1.400 | 1.415 | 1.380 | 1.415 | 24,195 | -0.01(-1.05%) |
May 19, 2022 | 1.340 | 1.440 | 1.333 | 1.430 | 26,809 | +0.10(+7.52%) |
May 18, 2022 | 1.370 | 1.370 | 1.310 | 1.330 | 68,243 | +0.04(+3.10%) |
May 17, 2022 | 1.270 | 1.290 | 1.230 | 1.290 | 15,557 | +0.07(+5.74%) |
May 16, 2022 | 1.220 | 1.250 | 1.180 | 1.220 | 30,074 | +0.01(+0.83%) |
May 13, 2022 | 1.236 | 1.260 | 1.210 | 1.210 | 81,205 | +0.03(+2.49%) |
May 12, 2022 | 1.180 | 1.220 | 1.180 | 1.181 | 24,794 | +0.03(+2.66%) |
May 11, 2022 | 1.250 | 1.270 | 1.150 | 1.150 | 79,940 | -0.12(-9.45%) |
May 10, 2022 | 1.230 | 1.280 | 1.230 | 1.270 | 48,034 | +0.00(+0.00%) |
May 09, 2022 | 1.340 | 1.340 | 1.250 | 1.270 | 42,997 | -0.10(-7.30%) |
May 06, 2022 | 1.370 | 1.470 | 1.340 | 1.370 | 28,715 | +0.03(+2.24%) |
May 05, 2022 | 1.350 | 1.400 | 1.330 | 1.340 | 48,331 | +0.00(+0.00%) |
May 04, 2022 | 1.300 | 1.416 | 1.270 | 1.340 | 12,155,712 | +0.07(+5.51%) |
May 03, 2022 | 1.340 | 1.340 | 1.270 | 1.270 | 49,073 | -0.11(-8.30%) |
May 02, 2022 | 1.280 | 1.385 | 1.280 | 1.385 | 20,082 | +0.09(+7.36%) |
Apr 29, 2022 | 1.270 | 1.300 | 1.250 | 1.290 | 23,620 | +0.01(+0.78%) |
Apr 28, 2022 | 1.290 | 1.330 | 1.260 | 1.280 | 23,738 | -0.02(-1.54%) |
Apr 27, 2022 | 1.310 | 1.340 | 1.280 | 1.300 | 23,833 | -0.06(-4.41%) |
Apr 26, 2022 | 1.350 | 1.370 | 1.350 | 1.360 | 13,866 | -0.01(-0.73%) |
Apr 25, 2022 | 1.390 | 1.390 | 1.350 | 1.370 | 35,831 | -0.01(-0.72%) |
Apr 22, 2022 | 1.400 | 1.400 | 1.355 | 1.380 | 37,248 | +0.02(+1.47%) |
Apr 21, 2022 | 1.420 | 1.450 | 1.330 | 1.360 | 61,942 | -0.05(-3.55%) |
Apr 20, 2022 | 1.440 | 1.440 | 1.410 | 1.410 | 31,016 | -0.03(-2.08%) |
Apr 19, 2022 | 1.420 | 1.460 | 1.420 | 1.440 | 5,224 | +0.01(+0.70%) |
Apr 18, 2022 | 1.470 | 1.470 | 1.420 | 1.430 | 18,331 | -0.01(-0.69%) |
Apr 14, 2022 | 1.470 | 1.470 | 1.430 | 1.440 | 13,669 | -0.04(-2.70%) |
Apr 13, 2022 | 1.470 | 1.525 | 1.455 | 1.480 | 5,718 | +0.02(+1.37%) |
Apr 12, 2022 | 1.460 | 1.485 | 1.440 | 1.460 | 9,494 | -0.02(-1.35%) |
Apr 11, 2022 | 1.500 | 1.500 | 1.470 | 1.480 | 17,834 | -0.04(-2.63%) |
Apr 08, 2022 | 1.510 | 1.539 | 1.470 | 1.520 | 9,933 | +0.01(+0.66%) |
Apr 07, 2022 | 1.510 | 1.570 | 1.505 | 1.510 | 21,073 | -0.11(-6.79%) |
Apr 06, 2022 | 1.570 | 1.645 | 1.546 | 1.620 | 32,779 | -0.04(-2.41%) |
Apr 05, 2022 | 1.640 | 1.710 | 1.570 | 1.660 | 32,732 | -0.02(-1.19%) |
Apr 04, 2022 | 1.640 | 1.722 | 1.640 | 1.680 | 55,644 | +0.09(+5.66%) |
Apr 01, 2022 | 1.590 | 1.620 | 1.580 | 1.590 | 14,456 | +0.00(+0.00%) |
Mar 31, 2022 | 1.600 | 1.630 | 1.590 | 1.590 | 25,692 | -0.04(-2.45%) |
Mar 30, 2022 | 1.570 | 1.690 | 1.570 | 1.630 | 43,558 | +0.05(+3.16%) |
Mar 29, 2022 | 1.570 | 1.580 | 1.540 | 1.580 | 20,493 | -0.01(-0.63%) |
Mar 28, 2022 | 1.500 | 1.600 | 1.500 | 1.590 | 18,329 | +0.01(+0.63%) |
Mar 25, 2022 | 1.500 | 1.600 | 1.470 | 1.580 | 63,337 | -0.02(-1.25%) |
Mar 24, 2022 | 1.540 | 1.650 | 1.520 | 1.600 | 33,252 | +0.05(+3.23%) |
Mar 23, 2022 | 1.540 | 1.640 | 1.540 | 1.550 | 25,056 | -0.03(-1.90%) |
Mar 22, 2022 | 1.530 | 1.630 | 1.520 | 1.580 | 29,331 | +0.04(+2.60%) |
Mar 21, 2022 | 1.560 | 1.570 | 1.520 | 1.540 | 30,933 | -0.14(-8.33%) |
Mar 18, 2022 | 1.500 | 1.700 | 1.470 | 1.680 | 195,644 | +0.18(+12.00%) |
Mar 17, 2022 | 1.500 | 1.520 | 1.460 | 1.500 | 71,290 | +0.08(+5.63%) |
Mar 16, 2022 | 1.430 | 1.490 | 1.400 | 1.420 | 136,177 | +0.03(+2.16%) |
Mar 15, 2022 | 1.420 | 1.440 | 1.370 | 1.390 | 92,466 | +0.03(+2.21%) |
Mar 14, 2022 | 1.490 | 1.520 | 1.310 | 1.360 | 192,193 | -0.02(-1.45%) |
Mar 11, 2022 | 1.420 | 1.420 | 1.330 | 1.380 | 46,896 | +0.00(+0.00%) |
Mar 10, 2022 | 1.380 | 1.409 | 1.355 | 1.380 | 31,263 | +0.00(+0.00%) |
Mar 09, 2022 | 1.320 | 1.400 | 1.320 | 1.380 | 74,771 | +0.07(+5.34%) |
Mar 08, 2022 | 1.260 | 1.380 | 1.200 | 1.310 | 165,909 | +0.09(+7.38%) |
Mar 07, 2022 | 1.240 | 1.280 | 1.210 | 1.220 | 180,655 | -0.12(-8.96%) |
Mar 04, 2022 | 1.400 | 1.410 | 1.320 | 1.340 | 444,175 | -0.41(-23.43%) |
Mar 03, 2022 | 1.510 | 1.750 | 1.440 | 1.750 | 2,439,121 | +0.45(+34.62%) |
Mar 02, 2022 | 1.290 | 1.330 | 1.260 | 1.300 | 32,105 | -0.02(-1.52%) |