Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.450 | 1.500 | 1.350 | 1.400 | 171,808 | -0.08(-5.41%) |
May 27, 2022 | 1.400 | 1.510 | 1.400 | 1.480 | 222,467 | +0.16(+12.12%) |
May 26, 2022 | 1.260 | 1.320 | 1.260 | 1.320 | 107,646 | +0.05(+3.94%) |
May 25, 2022 | 1.320 | 1.320 | 1.245 | 1.270 | 152,419 | -0.04(-3.05%) |
May 24, 2022 | 1.260 | 1.350 | 1.180 | 1.310 | 228,162 | +0.04(+3.15%) |
May 23, 2022 | 1.220 | 1.290 | 1.160 | 1.270 | 188,426 | +0.04(+3.25%) |
May 20, 2022 | 1.290 | 1.290 | 1.200 | 1.230 | 199,961 | -0.04(-3.15%) |
May 19, 2022 | 1.280 | 1.320 | 1.255 | 1.270 | 203,334 | +0.01(+0.79%) |
May 18, 2022 | 1.240 | 1.280 | 1.180 | 1.260 | 360,080 | -0.01(-0.79%) |
May 17, 2022 | 1.260 | 1.290 | 1.210 | 1.270 | 353,215 | +0.02(+1.60%) |
May 16, 2022 | 1.220 | 1.265 | 1.170 | 1.250 | 469,850 | +0.02(+1.63%) |
May 13, 2022 | 1.290 | 1.290 | 1.160 | 1.230 | 1,025,194 | -0.06(-4.65%) |
May 12, 2022 | 1.500 | 1.670 | 1.250 | 1.290 | 890,917 | -0.18(-12.24%) |
May 11, 2022 | 1.600 | 1.630 | 1.450 | 1.470 | 277,474 | -0.15(-9.26%) |
May 10, 2022 | 1.570 | 1.740 | 1.540 | 1.620 | 272,502 | +0.11(+7.28%) |
May 09, 2022 | 1.700 | 1.700 | 1.500 | 1.510 | 598,057 | -0.20(-11.70%) |
May 06, 2022 | 1.730 | 1.765 | 1.600 | 1.710 | 622,599 | -0.04(-2.29%) |
May 05, 2022 | 1.720 | 1.860 | 1.600 | 1.750 | 460,542 | -0.19(-9.79%) |
May 04, 2022 | 1.910 | 1.980 | 1.825 | 1.940 | 278,148 | +0.03(+1.57%) |
May 03, 2022 | 1.800 | 1.980 | 1.799 | 1.910 | 426,026 | +0.05(+2.69%) |
May 02, 2022 | 1.910 | 1.960 | 1.700 | 1.860 | 632,003 | -0.09(-4.62%) |
Apr 29, 2022 | 2.220 | 2.400 | 1.930 | 1.950 | 775,080 | -0.27(-12.16%) |
Apr 28, 2022 | 1.980 | 2.340 | 1.920 | 2.220 | 1,475,791 | +0.29(+15.03%) |
Apr 27, 2022 | 1.830 | 1.960 | 1.810 | 1.930 | 412,164 | +0.10(+5.46%) |
Apr 26, 2022 | 1.970 | 1.970 | 1.830 | 1.830 | 246,386 | -0.19(-9.41%) |
Apr 25, 2022 | 1.920 | 2.070 | 1.870 | 2.020 | 160,410 | +0.11(+5.76%) |
Apr 22, 2022 | 1.890 | 2.040 | 1.820 | 1.910 | 271,070 | +0.02(+1.06%) |
Apr 21, 2022 | 2.060 | 2.060 | 1.890 | 1.890 | 292,850 | -0.11(-5.50%) |
Apr 20, 2022 | 2.000 | 2.065 | 1.960 | 2.000 | 329,424 | +0.01(+0.50%) |
Apr 19, 2022 | 1.980 | 2.070 | 1.880 | 1.990 | 548,516 | +0.00(+0.00%) |
Apr 18, 2022 | 2.160 | 2.160 | 1.970 | 1.990 | 411,798 | -0.18(-8.29%) |
Apr 14, 2022 | 2.310 | 2.320 | 2.120 | 2.170 | 174,244 | -0.14(-6.06%) |
Apr 13, 2022 | 2.250 | 2.320 | 2.140 | 2.310 | 398,965 | +0.10(+4.52%) |
Apr 12, 2022 | 2.210 | 2.210 | 2.100 | 2.210 | 569,378 | +0.02(+0.91%) |
Apr 11, 2022 | 2.360 | 2.360 | 2.110 | 2.190 | 174,358 | -0.19(-7.98%) |
Apr 08, 2022 | 2.490 | 2.560 | 2.370 | 2.380 | 237,056 | -0.12(-4.80%) |
Apr 07, 2022 | 2.450 | 2.690 | 2.390 | 2.500 | 413,553 | +0.02(+0.81%) |
Apr 06, 2022 | 2.430 | 2.502 | 2.390 | 2.480 | 722,978 | +0.02(+0.81%) |
Apr 05, 2022 | 2.330 | 2.570 | 2.330 | 2.460 | 618,397 | +0.14(+6.03%) |
Apr 04, 2022 | 2.110 | 2.850 | 2.075 | 2.320 | 1,985,284 | +0.29(+14.29%) |
Apr 01, 2022 | 2.060 | 2.120 | 1.790 | 2.030 | 1,755,781 | +0.03(+1.50%) |
Mar 31, 2022 | 2.000 | 2.040 | 1.920 | 2.000 | 357,604 | -0.01(-0.50%) |
Mar 30, 2022 | 2.080 | 2.110 | 2.000 | 2.010 | 140,022 | -0.09(-4.29%) |
Mar 29, 2022 | 2.150 | 2.240 | 2.085 | 2.100 | 224,967 | -0.02(-0.94%) |
Mar 28, 2022 | 2.180 | 2.210 | 2.030 | 2.120 | 307,060 | -0.05(-2.30%) |
Mar 25, 2022 | 2.230 | 2.235 | 2.105 | 2.170 | 145,218 | -0.05(-2.25%) |
Mar 24, 2022 | 2.060 | 2.220 | 2.040 | 2.220 | 232,112 | +0.15(+7.25%) |
Mar 23, 2022 | 2.240 | 2.270 | 2.060 | 2.070 | 273,158 | -0.22(-9.61%) |
Mar 22, 2022 | 2.440 | 2.450 | 2.280 | 2.290 | 163,969 | -0.13(-5.37%) |
Mar 21, 2022 | 2.450 | 2.470 | 2.370 | 2.420 | 140,303 | -0.03(-1.22%) |
Mar 18, 2022 | 2.530 | 2.595 | 2.370 | 2.450 | 291,109 | -0.08(-3.16%) |
Mar 17, 2022 | 2.280 | 2.560 | 2.280 | 2.530 | 109,124 | +0.24(+10.48%) |
Mar 16, 2022 | 2.250 | 2.320 | 2.190 | 2.290 | 125,926 | +0.08(+3.62%) |
Mar 15, 2022 | 2.140 | 2.230 | 2.040 | 2.210 | 140,390 | +0.09(+4.25%) |
Mar 14, 2022 | 2.110 | 2.190 | 2.040 | 2.120 | 266,325 | +0.04(+1.92%) |
Mar 11, 2022 | 2.200 | 2.200 | 2.060 | 2.080 | 166,202 | -0.11(-5.02%) |
Mar 10, 2022 | 2.220 | 2.340 | 2.150 | 2.190 | 185,073 | -0.09(-3.95%) |
Mar 09, 2022 | 2.090 | 2.280 | 2.040 | 2.280 | 139,014 | +0.24(+11.76%) |
Mar 08, 2022 | 2.080 | 2.350 | 2.020 | 2.040 | 294,874 | -0.05(-2.39%) |
Mar 07, 2022 | 2.350 | 2.350 | 2.080 | 2.090 | 220,617 | -0.23(-9.91%) |
Mar 04, 2022 | 2.320 | 2.416 | 2.250 | 2.320 | 176,771 | -0.07(-2.93%) |
Mar 03, 2022 | 2.430 | 2.490 | 2.370 | 2.390 | 200,160 | -0.07(-2.85%) |
Mar 02, 2022 | 2.370 | 2.470 | 2.330 | 2.460 | 266,567 | +0.07(+2.93%) |