Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.320 | 1.320 | 1.250 | 1.280 | 218,853 | -0.07(-5.19%) |
May 30, 2022 | 1.320 | 1.410 | 1.320 | 1.350 | 78,877 | +0.01(+0.75%) |
May 27, 2022 | 1.320 | 1.420 | 1.320 | 1.340 | 173,355 | +0.04(+3.08%) |
May 26, 2022 | 1.280 | 1.330 | 1.280 | 1.300 | 98,220 | +0.01(+0.78%) |
May 25, 2022 | 1.260 | 1.290 | 1.250 | 1.290 | 84,607 | +0.03(+2.38%) |
May 24, 2022 | 1.300 | 1.300 | 1.260 | 1.260 | 95,139 | -0.05(-3.82%) |
May 20, 2022 | 1.310 | 0 | -0.02(-1.50%) | |||
May 19, 2022 | 1.310 | 1.370 | 1.270 | 1.330 | 171,566 | +0.04(+3.10%) |
May 18, 2022 | 1.340 | 1.360 | 1.270 | 1.290 | 204,868 | -0.07(-5.15%) |
May 17, 2022 | 1.310 | 1.360 | 1.310 | 1.360 | 73,704 | +0.07(+5.43%) |
May 16, 2022 | 1.350 | 1.350 | 1.290 | 1.290 | 130,048 | -0.08(-5.84%) |
May 13, 2022 | 1.260 | 1.400 | 1.260 | 1.370 | 201,880 | +0.10(+7.87%) |
May 12, 2022 | 1.260 | 1.330 | 1.240 | 1.270 | 216,063 | -0.05(-3.79%) |
May 11, 2022 | 1.330 | 1.390 | 1.250 | 1.320 | 302,492 | +0.04(+3.13%) |
May 10, 2022 | 1.420 | 1.460 | 1.270 | 1.280 | 288,690 | -0.09(-6.57%) |
May 09, 2022 | 1.470 | 1.470 | 1.300 | 1.370 | 331,956 | -0.13(-8.67%) |
May 06, 2022 | 1.540 | 1.580 | 1.470 | 1.500 | 253,781 | -0.10(-6.25%) |
May 05, 2022 | 1.650 | 1.650 | 1.530 | 1.600 | 152,207 | -0.03(-1.84%) |
May 04, 2022 | 1.550 | 1.670 | 1.510 | 1.630 | 235,070 | +0.06(+3.82%) |
May 03, 2022 | 1.520 | 1.600 | 1.520 | 1.570 | 107,515 | +0.03(+1.95%) |
May 02, 2022 | 1.570 | 1.600 | 1.520 | 1.540 | 227,479 | -0.06(-3.75%) |
Apr 29, 2022 | 1.680 | 1.720 | 1.600 | 1.600 | 230,801 | -0.11(-6.43%) |
Apr 28, 2022 | 1.640 | 1.710 | 1.570 | 1.710 | 207,520 | +0.11(+6.87%) |
Apr 27, 2022 | 1.650 | 1.700 | 1.600 | 1.600 | 234,020 | -0.05(-3.03%) |
Apr 26, 2022 | 1.760 | 1.790 | 1.630 | 1.650 | 441,894 | -0.08(-4.62%) |
Apr 25, 2022 | 1.740 | 1.780 | 1.650 | 1.730 | 251,289 | -0.02(-1.14%) |
Apr 22, 2022 | 1.820 | 1.850 | 1.660 | 1.750 | 582,869 | -0.08(-4.37%) |
Apr 21, 2022 | 2.000 | 2.030 | 1.825 | 1.830 | 451,465 | -0.16(-8.04%) |
Apr 20, 2022 | 2.020 | 2.050 | 1.990 | 1.990 | 148,200 | -0.03(-1.49%) |
Apr 19, 2022 | 2.040 | 2.050 | 1.960 | 2.020 | 165,225 | -0.02(-0.98%) |
Apr 18, 2022 | 2.140 | 2.140 | 2.030 | 2.040 | 372,485 | -0.06(-2.86%) |
Apr 14, 2022 | 2.100 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 1.930 | 2.100 | 1.890 | 2.100 | 897,538 | +0.24(+12.90%) |
Apr 12, 2022 | 1.800 | 1.880 | 1.800 | 1.860 | 511,986 | +0.09(+5.08%) |
Apr 11, 2022 | 1.660 | 1.790 | 1.570 | 1.770 | 615,909 | +0.12(+7.27%) |
Apr 08, 2022 | 1.730 | 1.790 | 1.630 | 1.650 | 388,010 | -0.07(-3.79%) |
Apr 07, 2022 | 1.670 | 1.780 | 1.670 | 1.715 | 230,149 | +0.06(+3.31%) |
Apr 06, 2022 | 1.800 | 1.820 | 1.660 | 1.660 | 275,781 | -0.14(-7.78%) |
Apr 05, 2022 | 1.830 | 1.870 | 1.770 | 1.800 | 305,127 | -0.04(-2.17%) |
Apr 04, 2022 | 1.800 | 1.910 | 1.780 | 1.840 | 554,174 | +0.07(+3.95%) |
Apr 01, 2022 | 1.760 | 1.780 | 1.730 | 1.770 | 155,359 | +0.05(+2.91%) |
Mar 31, 2022 | 1.710 | 1.830 | 1.690 | 1.720 | 575,583 | -0.02(-1.15%) |
Mar 30, 2022 | 1.670 | 1.740 | 1.620 | 1.740 | 713,828 | +0.13(+8.07%) |
Mar 29, 2022 | 1.710 | 1.710 | 1.570 | 1.610 | 285,036 | -0.09(-5.29%) |
Mar 28, 2022 | 1.750 | 1.770 | 1.630 | 1.700 | 270,204 | +0.01(+0.59%) |
Mar 25, 2022 | 1.700 | 1.790 | 1.660 | 1.690 | 416,192 | +0.00(+0.00%) |
Mar 24, 2022 | 1.550 | 1.870 | 1.520 | 1.690 | 829,257 | +0.16(+10.46%) |
Mar 23, 2022 | 1.420 | 1.550 | 1.380 | 1.530 | 527,808 | +0.17(+12.50%) |
Mar 22, 2022 | 1.310 | 1.410 | 1.310 | 1.360 | 541,372 | +0.07(+5.43%) |
Mar 21, 2022 | 1.330 | 1.350 | 1.280 | 1.290 | 277,105 | -0.04(-3.01%) |
Mar 18, 2022 | 1.420 | 1.450 | 1.330 | 1.330 | 289,765 | -0.11(-7.64%) |
Mar 17, 2022 | 1.250 | 1.440 | 1.240 | 1.440 | 465,095 | +0.22(+18.03%) |
Mar 16, 2022 | 1.200 | 1.290 | 1.180 | 1.220 | 141,990 | +0.04(+3.39%) |
Mar 15, 2022 | 1.200 | 1.200 | 1.160 | 1.180 | 198,525 | -0.02(-1.67%) |
Mar 14, 2022 | 1.250 | 1.260 | 1.180 | 1.200 | 293,794 | -0.01(-0.83%) |
Mar 11, 2022 | 1.270 | 1.310 | 1.210 | 1.210 | 252,718 | -0.06(-4.72%) |
Mar 10, 2022 | 1.240 | 1.280 | 1.200 | 1.270 | 245,846 | +0.03(+2.42%) |
Mar 09, 2022 | 1.260 | 1.270 | 1.140 | 1.240 | 519,460 | -0.02(-1.59%) |
Mar 08, 2022 | 1.260 | 1.280 | 1.220 | 1.260 | 260,667 | +0.02(+1.61%) |
Mar 07, 2022 | 1.300 | 1.310 | 1.190 | 1.240 | 391,753 | -0.04(-3.13%) |
Mar 04, 2022 | 1.330 | 1.350 | 1.270 | 1.280 | 288,151 | -0.06(-4.48%) |
Mar 03, 2022 | 1.350 | 1.390 | 1.320 | 1.340 | 150,320 | -0.01(-0.74%) |
Mar 02, 2022 | 1.360 | 1.390 | 1.320 | 1.350 | 244,045 | +0.00(+0.00%) |