Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.480 | 1.480 | 1.390 | 1.390 | 56,973 | -0.07(-4.79%) |
May 30, 2022 | 1.460 | 1.480 | 1.450 | 1.460 | 29,035 | +0.06(+4.29%) |
May 27, 2022 | 1.370 | 1.410 | 1.370 | 1.400 | 64,906 | +0.04(+2.94%) |
May 26, 2022 | 1.310 | 1.360 | 1.310 | 1.360 | 29,138 | +0.06(+4.62%) |
May 25, 2022 | 1.300 | 1.310 | 1.300 | 1.300 | 13,619 | +0.02(+1.56%) |
May 24, 2022 | 1.310 | 1.320 | 1.270 | 1.280 | 49,570 | -0.03(-2.29%) |
May 20, 2022 | 1.310 | 0 | -0.01(-0.76%) | |||
May 19, 2022 | 1.380 | 1.400 | 1.310 | 1.320 | 79,499 | -0.09(-6.38%) |
May 18, 2022 | 1.500 | 1.520 | 1.380 | 1.410 | 37,465 | -0.08(-5.37%) |
May 17, 2022 | 1.290 | 1.560 | 1.290 | 1.490 | 178,556 | +0.21(+16.41%) |
May 16, 2022 | 1.310 | 1.310 | 1.270 | 1.280 | 61,851 | +0.01(+0.79%) |
May 13, 2022 | 1.260 | 1.290 | 1.260 | 1.270 | 17,102 | +0.05(+4.10%) |
May 12, 2022 | 1.280 | 1.280 | 1.200 | 1.220 | 44,983 | -0.03(-2.40%) |
May 11, 2022 | 1.240 | 1.290 | 1.240 | 1.250 | 43,378 | -0.03(-2.34%) |
May 10, 2022 | 1.290 | 1.290 | 1.250 | 1.280 | 149,712 | +0.03(+2.40%) |
May 09, 2022 | 1.300 | 1.300 | 1.250 | 1.250 | 366,513 | -0.05(-3.85%) |
May 06, 2022 | 1.270 | 1.300 | 1.250 | 1.300 | 127,762 | +0.04(+3.17%) |
May 05, 2022 | 1.340 | 1.340 | 1.260 | 1.260 | 151,313 | -0.09(-6.67%) |
May 04, 2022 | 1.300 | 1.350 | 1.280 | 1.350 | 147,968 | +0.07(+5.47%) |
May 03, 2022 | 1.330 | 1.350 | 1.260 | 1.280 | 86,040 | -0.08(-5.88%) |
May 02, 2022 | 1.410 | 1.420 | 1.360 | 1.360 | 190,381 | -0.07(-4.90%) |
Apr 29, 2022 | 1.460 | 1.460 | 1.420 | 1.430 | 31,864 | -0.01(-0.69%) |
Apr 28, 2022 | 1.420 | 1.450 | 1.400 | 1.440 | 57,326 | +0.02(+1.41%) |
Apr 27, 2022 | 1.440 | 1.450 | 1.400 | 1.420 | 81,515 | +0.01(+0.71%) |
Apr 26, 2022 | 1.490 | 1.490 | 1.410 | 1.410 | 50,168 | -0.09(-6.00%) |
Apr 25, 2022 | 1.440 | 1.520 | 1.410 | 1.500 | 141,945 | +0.05(+3.45%) |
Apr 22, 2022 | 1.460 | 1.460 | 1.430 | 1.450 | 55,494 | -0.02(-1.36%) |
Apr 21, 2022 | 1.510 | 1.510 | 1.470 | 1.470 | 35,243 | -0.05(-3.29%) |
Apr 20, 2022 | 1.530 | 1.540 | 1.500 | 1.520 | 7,515 | +0.01(+0.66%) |
Apr 19, 2022 | 1.500 | 1.530 | 1.490 | 1.510 | 53,109 | +0.03(+2.03%) |
Apr 18, 2022 | 1.510 | 1.510 | 1.470 | 1.480 | 25,217 | -0.01(-0.67%) |
Apr 14, 2022 | 1.490 | 0 | +0.01(+0.68%) | |||
Apr 13, 2022 | 1.470 | 1.500 | 1.470 | 1.480 | 53,192 | +0.01(+0.68%) |
Apr 12, 2022 | 1.470 | 1.500 | 1.470 | 1.470 | 17,199 | +0.00(+0.00%) |
Apr 11, 2022 | 1.480 | 1.480 | 1.470 | 1.470 | 99,211 | -0.01(-0.68%) |
Apr 08, 2022 | 1.460 | 1.500 | 1.460 | 1.480 | 42,347 | +0.00(+0.00%) |
Apr 07, 2022 | 1.490 | 1.490 | 1.460 | 1.480 | 33,164 | +0.00(+0.00%) |
Apr 06, 2022 | 1.500 | 1.500 | 1.460 | 1.480 | 26,659 | -0.02(-1.33%) |
Apr 05, 2022 | 1.540 | 1.540 | 1.490 | 1.500 | 21,520 | -0.03(-1.96%) |
Apr 04, 2022 | 1.530 | 1.550 | 1.490 | 1.530 | 45,200 | +0.03(+2.00%) |
Apr 01, 2022 | 1.520 | 1.520 | 1.490 | 1.500 | 30,691 | -0.02(-1.32%) |
Mar 31, 2022 | 1.570 | 1.570 | 1.500 | 1.520 | 211,657 | -0.03(-1.94%) |
Mar 30, 2022 | 1.590 | 1.590 | 1.550 | 1.550 | 65,553 | -0.02(-1.27%) |
Mar 29, 2022 | 1.540 | 1.580 | 1.530 | 1.570 | 79,770 | +0.05(+3.29%) |
Mar 28, 2022 | 1.580 | 1.580 | 1.520 | 1.520 | 62,253 | -0.05(-3.18%) |
Mar 25, 2022 | 1.650 | 1.650 | 1.560 | 1.570 | 72,410 | -0.04(-2.48%) |
Mar 24, 2022 | 1.590 | 1.610 | 1.540 | 1.610 | 83,499 | +0.05(+3.21%) |
Mar 23, 2022 | 1.590 | 1.610 | 1.550 | 1.560 | 80,872 | -0.04(-2.50%) |
Mar 22, 2022 | 1.630 | 1.630 | 1.600 | 1.600 | 37,508 | -0.02(-1.23%) |
Mar 21, 2022 | 1.610 | 1.620 | 1.590 | 1.620 | 89,371 | +0.06(+3.85%) |
Mar 18, 2022 | 1.540 | 1.580 | 1.530 | 1.560 | 85,579 | +0.01(+0.65%) |
Mar 17, 2022 | 1.530 | 1.550 | 1.520 | 1.550 | 27,762 | +0.02(+1.31%) |
Mar 16, 2022 | 1.440 | 1.550 | 1.440 | 1.530 | 84,070 | +0.09(+6.25%) |
Mar 15, 2022 | 1.420 | 1.460 | 1.420 | 1.440 | 9,009 | +0.00(+0.00%) |
Mar 14, 2022 | 1.420 | 1.460 | 1.420 | 1.440 | 51,634 | -0.01(-0.69%) |
Mar 11, 2022 | 1.450 | 1.490 | 1.440 | 1.450 | 32,581 | +0.01(+0.69%) |
Mar 10, 2022 | 1.480 | 1.480 | 1.400 | 1.440 | 152,823 | -0.03(-2.04%) |
Mar 09, 2022 | 1.510 | 1.530 | 1.460 | 1.470 | 414,715 | +0.00(+0.00%) |
Mar 08, 2022 | 1.290 | 1.500 | 1.290 | 1.470 | 217,872 | +0.17(+13.08%) |
Mar 07, 2022 | 1.490 | 1.510 | 1.290 | 1.300 | 416,802 | -0.19(-12.75%) |
Mar 04, 2022 | 1.540 | 1.560 | 1.460 | 1.490 | 166,826 | -0.07(-4.49%) |
Mar 03, 2022 | 1.660 | 1.660 | 1.550 | 1.560 | 101,785 | -0.04(-2.50%) |
Mar 02, 2022 | 1.580 | 1.600 | 1.550 | 1.600 | 54,493 | +0.03(+1.91%) |