Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.380 | 1.410 | 1.330 | 1.380 | 2,030,050 | -0.02(-1.43%) |
May 27, 2022 | 1.290 | 1.410 | 1.260 | 1.400 | 1,750,859 | +0.11(+8.53%) |
May 26, 2022 | 1.260 | 1.340 | 1.260 | 1.290 | 916,148 | +0.00(+0.00%) |
May 25, 2022 | 1.260 | 1.300 | 1.240 | 1.290 | 1,407,757 | +0.02(+1.57%) |
May 24, 2022 | 1.270 | 1.315 | 1.230 | 1.270 | 1,759,197 | +0.00(+0.00%) |
May 23, 2022 | 1.340 | 1.360 | 1.260 | 1.270 | 1,741,635 | -0.06(-4.51%) |
May 20, 2022 | 1.360 | 1.380 | 1.230 | 1.330 | 2,888,716 | +0.01(+0.76%) |
May 19, 2022 | 1.300 | 1.340 | 1.250 | 1.320 | 2,977,781 | +0.02(+1.54%) |
May 18, 2022 | 1.370 | 1.405 | 1.290 | 1.300 | 2,853,713 | -0.12(-8.45%) |
May 17, 2022 | 1.460 | 1.460 | 1.360 | 1.420 | 3,427,954 | +0.01(+0.71%) |
May 16, 2022 | 1.440 | 1.475 | 1.400 | 1.410 | 1,124,335 | -0.04(-2.76%) |
May 13, 2022 | 1.490 | 1.520 | 1.430 | 1.450 | 2,176,277 | +0.02(+1.40%) |
May 12, 2022 | 1.390 | 1.490 | 1.370 | 1.430 | 2,449,869 | +0.04(+2.88%) |
May 11, 2022 | 1.440 | 1.570 | 1.380 | 1.390 | 4,644,661 | -0.09(-6.08%) |
May 10, 2022 | 1.330 | 1.500 | 1.305 | 1.480 | 4,260,483 | +0.25(+20.33%) |
May 09, 2022 | 1.280 | 1.320 | 1.210 | 1.230 | 2,916,813 | -0.07(-5.38%) |
May 06, 2022 | 1.380 | 1.410 | 1.300 | 1.300 | 2,490,173 | -0.10(-7.14%) |
May 05, 2022 | 1.460 | 1.520 | 1.380 | 1.400 | 2,150,195 | -0.10(-6.67%) |
May 04, 2022 | 1.470 | 1.500 | 1.370 | 1.500 | 1,727,506 | +0.05(+3.45%) |
May 03, 2022 | 1.480 | 1.495 | 1.420 | 1.450 | 2,305,435 | -0.04(-2.68%) |
May 02, 2022 | 1.390 | 1.495 | 1.390 | 1.490 | 1,826,319 | +0.08(+5.67%) |
Apr 29, 2022 | 1.460 | 1.480 | 1.400 | 1.410 | 1,640,238 | -0.07(-4.73%) |
Apr 28, 2022 | 1.470 | 1.480 | 1.350 | 1.480 | 1,802,415 | +0.02(+1.37%) |
Apr 27, 2022 | 1.510 | 1.519 | 1.450 | 1.460 | 1,482,882 | -0.01(-0.68%) |
Apr 26, 2022 | 1.570 | 1.600 | 1.465 | 1.470 | 1,980,185 | -0.11(-6.96%) |
Apr 25, 2022 | 1.470 | 1.595 | 1.435 | 1.580 | 2,369,744 | +0.12(+8.22%) |
Apr 22, 2022 | 1.440 | 1.505 | 1.410 | 1.460 | 1,838,625 | +0.04(+2.82%) |
Apr 21, 2022 | 1.510 | 1.510 | 1.410 | 1.420 | 1,668,666 | -0.05(-3.40%) |
Apr 20, 2022 | 1.510 | 1.540 | 1.460 | 1.470 | 1,206,423 | -0.03(-2.00%) |
Apr 19, 2022 | 1.430 | 1.520 | 1.400 | 1.500 | 2,133,312 | +0.09(+6.38%) |
Apr 18, 2022 | 1.550 | 1.570 | 1.400 | 1.410 | 2,254,860 | -0.13(-8.44%) |
Apr 14, 2022 | 1.640 | 1.640 | 1.531 | 1.540 | 2,418,852 | -0.11(-6.67%) |
Apr 13, 2022 | 1.530 | 1.650 | 1.514 | 1.650 | 2,915,535 | +0.14(+9.27%) |
Apr 12, 2022 | 1.450 | 1.550 | 1.450 | 1.510 | 2,442,884 | +0.07(+4.86%) |
Apr 11, 2022 | 1.540 | 1.550 | 1.430 | 1.440 | 2,020,772 | -0.14(-8.86%) |
Apr 08, 2022 | 1.620 | 1.635 | 1.550 | 1.580 | 1,994,121 | -0.06(-3.66%) |
Apr 07, 2022 | 1.670 | 1.680 | 1.610 | 1.640 | 2,501,031 | -0.01(-0.61%) |
Apr 06, 2022 | 1.560 | 1.680 | 1.515 | 1.650 | 2,871,925 | +0.09(+5.77%) |
Apr 05, 2022 | 1.610 | 1.680 | 1.560 | 1.560 | 2,641,050 | -0.06(-3.70%) |
Apr 04, 2022 | 1.520 | 1.640 | 1.495 | 1.620 | 4,839,030 | +0.10(+6.58%) |
Apr 01, 2022 | 1.380 | 1.520 | 1.360 | 1.520 | 3,381,205 | +0.16(+11.76%) |
Mar 31, 2022 | 1.540 | 1.620 | 1.350 | 1.360 | 5,770,979 | -0.24(-15.00%) |
Mar 30, 2022 | 1.240 | 1.630 | 1.220 | 1.600 | 19,457,768 | +0.32(+25.00%) |
Mar 29, 2022 | 1.220 | 1.280 | 1.210 | 1.280 | 3,174,284 | +0.07(+5.79%) |
Mar 28, 2022 | 1.210 | 1.250 | 1.170 | 1.210 | 959,776 | +0.01(+1.26%) |
Mar 25, 2022 | 1.220 | 1.230 | 1.190 | 1.195 | 937,796 | -0.04(-3.63%) |
Mar 24, 2022 | 1.210 | 1.240 | 1.190 | 1.240 | 831,655 | +0.04(+3.33%) |
Mar 23, 2022 | 1.240 | 1.250 | 1.200 | 1.200 | 878,619 | -0.05(-4.00%) |
Mar 22, 2022 | 1.190 | 1.250 | 1.170 | 1.250 | 1,825,905 | +0.06(+5.04%) |
Mar 21, 2022 | 1.250 | 1.250 | 1.180 | 1.190 | 1,679,837 | -0.03(-2.46%) |
Mar 18, 2022 | 1.160 | 1.250 | 1.150 | 1.220 | 3,621,255 | +0.05(+4.27%) |
Mar 17, 2022 | 1.030 | 1.170 | 1.025 | 1.170 | 3,755,296 | +0.14(+13.59%) |
Mar 16, 2022 | 1.070 | 1.070 | 1.010 | 1.030 | 2,800,730 | -0.01(-0.96%) |
Mar 15, 2022 | 1.020 | 1.050 | 1.015 | 1.040 | 1,059,616 | +0.03(+2.97%) |
Mar 14, 2022 | 1.100 | 1.100 | 1.010 | 1.010 | 2,009,326 | -0.08(-7.34%) |
Mar 11, 2022 | 1.100 | 1.140 | 1.080 | 1.090 | 1,758,995 | -0.01(-0.91%) |
Mar 10, 2022 | 1.070 | 1.130 | 1.060 | 1.100 | 1,473,451 | +0.02(+1.85%) |
Mar 09, 2022 | 1.060 | 1.080 | 1.030 | 1.080 | 2,273,029 | +0.04(+3.85%) |
Mar 08, 2022 | 1.020 | 1.080 | 1.010 | 1.040 | 1,387,446 | +0.01(+0.97%) |
Mar 07, 2022 | 1.020 | 1.060 | 1.020 | 1.030 | 876,975 | +0.01(+0.98%) |
Mar 04, 2022 | 1.040 | 1.050 | 1.020 | 1.020 | 958,756 | -0.01(-0.97%) |
Mar 03, 2022 | 1.070 | 1.070 | 1.010 | 1.030 | 1,534,225 | -0.03(-2.83%) |
Mar 02, 2022 | 1.080 | 1.120 | 1.050 | 1.060 | 1,401,084 | -0.01(-0.93%) |