Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.390 | 1.410 | 1.380 | 1.410 | 812,782 | +0.00(+0.00%) |
May 27, 2022 | 1.300 | 1.410 | 1.260 | 1.410 | 1,543,385 | +0.08(+6.02%) |
May 26, 2022 | 1.060 | 1.570 | 1.050 | 1.330 | 10,844,131 | +0.27(+25.47%) |
May 25, 2022 | 1.110 | 1.110 | 1.030 | 1.060 | 720,914 | -0.05(-4.50%) |
May 24, 2022 | 1.140 | 1.140 | 1.090 | 1.110 | 157,231 | -0.04(-3.48%) |
May 23, 2022 | 1.170 | 1.170 | 1.140 | 1.150 | 89,300 | +0.00(+0.00%) |
May 20, 2022 | 1.160 | 1.160 | 1.110 | 1.150 | 141,064 | +0.01(+0.88%) |
May 19, 2022 | 1.180 | 1.180 | 1.130 | 1.140 | 201,666 | -0.02(-1.72%) |
May 18, 2022 | 1.190 | 1.210 | 1.130 | 1.160 | 408,465 | -0.03(-2.52%) |
May 17, 2022 | 1.170 | 1.210 | 1.170 | 1.190 | 298,291 | +0.01(+0.85%) |
May 16, 2022 | 1.190 | 1.235 | 1.160 | 1.180 | 346,659 | -0.04(-3.28%) |
May 13, 2022 | 1.190 | 1.250 | 1.185 | 1.220 | 811,330 | +0.07(+6.09%) |
May 12, 2022 | 1.100 | 1.190 | 1.080 | 1.150 | 231,884 | +0.04(+3.60%) |
May 11, 2022 | 1.220 | 1.250 | 1.095 | 1.110 | 962,795 | -0.12(-9.76%) |
May 10, 2022 | 1.230 | 1.260 | 1.160 | 1.230 | 163,952 | +0.01(+0.82%) |
May 09, 2022 | 1.260 | 1.280 | 1.160 | 1.220 | 433,824 | -0.08(-6.15%) |
May 06, 2022 | 1.310 | 1.330 | 1.200 | 1.300 | 408,599 | +0.00(+0.00%) |
May 05, 2022 | 1.350 | 1.350 | 1.230 | 1.300 | 412,194 | -0.04(-2.99%) |
May 04, 2022 | 1.390 | 1.470 | 1.310 | 1.340 | 514,244 | -0.03(-2.19%) |
May 03, 2022 | 1.370 | 1.410 | 1.350 | 1.370 | 270,195 | -0.03(-2.14%) |
May 02, 2022 | 1.320 | 1.410 | 1.310 | 1.400 | 291,286 | +0.06(+4.48%) |
Apr 29, 2022 | 1.390 | 1.420 | 1.340 | 1.340 | 319,613 | -0.07(-4.96%) |
Apr 28, 2022 | 1.370 | 1.420 | 1.280 | 1.410 | 638,985 | +0.01(+0.71%) |
Apr 27, 2022 | 1.350 | 1.445 | 1.340 | 1.400 | 342,745 | +0.05(+3.70%) |
Apr 26, 2022 | 1.480 | 1.480 | 1.350 | 1.350 | 599,936 | -0.08(-5.59%) |
Apr 25, 2022 | 1.440 | 1.490 | 1.430 | 1.430 | 199,021 | -0.03(-2.05%) |
Apr 22, 2022 | 1.550 | 1.570 | 1.460 | 1.460 | 434,447 | -0.11(-7.01%) |
Apr 21, 2022 | 1.640 | 1.660 | 1.560 | 1.570 | 490,260 | -0.08(-4.85%) |
Apr 20, 2022 | 1.650 | 1.680 | 1.620 | 1.650 | 365,404 | -0.02(-1.20%) |
Apr 19, 2022 | 1.650 | 1.730 | 1.640 | 1.670 | 365,805 | +0.00(+0.00%) |
Apr 18, 2022 | 1.710 | 1.730 | 1.640 | 1.670 | 872,810 | -0.07(-4.02%) |
Apr 14, 2022 | 1.730 | 1.740 | 1.698 | 1.740 | 223,566 | +0.01(+0.58%) |
Apr 13, 2022 | 1.700 | 1.780 | 1.670 | 1.730 | 374,008 | +0.03(+1.76%) |
Apr 12, 2022 | 1.690 | 1.750 | 1.645 | 1.700 | 328,373 | +0.02(+1.19%) |
Apr 11, 2022 | 1.660 | 1.705 | 1.610 | 1.680 | 262,252 | +0.04(+2.44%) |
Apr 08, 2022 | 1.680 | 1.690 | 1.600 | 1.640 | 378,079 | -0.06(-3.53%) |
Apr 07, 2022 | 1.700 | 1.710 | 1.660 | 1.700 | 282,326 | -0.02(-1.16%) |
Apr 06, 2022 | 1.730 | 1.745 | 1.660 | 1.720 | 371,820 | -0.04(-2.27%) |
Apr 05, 2022 | 1.850 | 1.850 | 1.710 | 1.760 | 225,407 | -0.06(-3.30%) |
Apr 04, 2022 | 1.800 | 1.860 | 1.765 | 1.820 | 383,399 | +0.03(+1.68%) |
Apr 01, 2022 | 1.750 | 1.820 | 1.700 | 1.790 | 211,981 | +0.05(+2.87%) |
Mar 31, 2022 | 1.740 | 1.760 | 1.650 | 1.740 | 350,048 | +0.00(+0.00%) |
Mar 30, 2022 | 1.770 | 1.800 | 1.715 | 1.740 | 524,314 | -0.05(-2.79%) |
Mar 29, 2022 | 1.740 | 1.835 | 1.730 | 1.790 | 1,153,933 | +0.07(+4.07%) |
Mar 28, 2022 | 1.650 | 1.740 | 1.640 | 1.720 | 489,788 | +0.08(+4.88%) |
Mar 25, 2022 | 1.710 | 1.720 | 1.620 | 1.640 | 509,601 | -0.07(-4.09%) |
Mar 24, 2022 | 1.620 | 1.740 | 1.590 | 1.710 | 785,782 | +0.09(+5.56%) |
Mar 23, 2022 | 1.540 | 1.680 | 1.530 | 1.620 | 1,963,854 | +0.09(+5.88%) |
Mar 22, 2022 | 1.410 | 1.540 | 1.380 | 1.530 | 1,499,559 | +0.17(+12.50%) |
Mar 21, 2022 | 1.350 | 1.400 | 1.330 | 1.360 | 1,191,640 | -0.02(-1.45%) |
Mar 18, 2022 | 1.350 | 1.450 | 1.330 | 1.380 | 3,803,827 | +0.03(+2.22%) |
Mar 17, 2022 | 1.330 | 1.390 | 1.320 | 1.350 | 2,150,506 | +0.00(+0.00%) |
Mar 16, 2022 | 1.390 | 1.420 | 1.350 | 1.350 | 1,184,643 | -0.05(-3.57%) |
Mar 15, 2022 | 1.310 | 1.425 | 1.305 | 1.400 | 262,819 | +0.07(+5.26%) |
Mar 14, 2022 | 1.460 | 1.460 | 1.295 | 1.330 | 1,045,988 | -0.15(-10.14%) |
Mar 11, 2022 | 1.540 | 1.540 | 1.480 | 1.480 | 378,119 | -0.06(-3.90%) |
Mar 10, 2022 | 1.550 | 1.590 | 1.530 | 1.540 | 369,452 | -0.05(-3.14%) |
Mar 09, 2022 | 1.520 | 1.610 | 1.520 | 1.590 | 475,251 | +0.06(+3.92%) |
Mar 08, 2022 | 1.450 | 1.580 | 1.422 | 1.530 | 851,288 | +0.06(+4.08%) |
Mar 07, 2022 | 1.460 | 1.520 | 1.430 | 1.470 | 734,960 | +0.04(+2.80%) |
Mar 04, 2022 | 1.460 | 1.460 | 1.400 | 1.430 | 380,005 | -0.01(-0.69%) |
Mar 03, 2022 | 1.500 | 1.510 | 1.430 | 1.440 | 430,182 | -0.06(-4.00%) |
Mar 02, 2022 | 1.570 | 1.595 | 1.480 | 1.500 | 1,569,836 | -0.11(-6.83%) |