Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.110 | 1.160 | 1.060 | 1.090 | 377,536 | -0.01(-0.91%) |
May 27, 2022 | 1.090 | 1.140 | 1.070 | 1.100 | 98,657 | +0.01(+0.92%) |
May 26, 2022 | 1.110 | 1.120 | 1.060 | 1.090 | 133,666 | -0.02(-1.80%) |
May 25, 2022 | 1.120 | 1.160 | 1.050 | 1.110 | 188,882 | -0.01(-0.89%) |
May 24, 2022 | 1.260 | 1.260 | 1.080 | 1.120 | 94,366 | -0.09(-7.44%) |
May 23, 2022 | 1.310 | 1.407 | 1.200 | 1.210 | 125,478 | -0.11(-8.33%) |
May 20, 2022 | 1.200 | 1.450 | 1.150 | 1.320 | 493,560 | +0.11(+9.09%) |
May 19, 2022 | 1.110 | 1.210 | 1.095 | 1.210 | 149,685 | +0.11(+10.00%) |
May 18, 2022 | 1.160 | 1.180 | 1.062 | 1.100 | 99,392 | -0.06(-5.17%) |
May 17, 2022 | 1.130 | 1.210 | 1.100 | 1.160 | 192,647 | +0.07(+6.42%) |
May 16, 2022 | 1.200 | 1.250 | 1.050 | 1.090 | 335,358 | -0.07(-6.03%) |
May 13, 2022 | 1.090 | 1.160 | 1.082 | 1.160 | 529,440 | +0.09(+8.41%) |
May 12, 2022 | 1.280 | 1.300 | 1.020 | 1.070 | 454,353 | -0.18(-14.40%) |
May 11, 2022 | 1.330 | 1.340 | 1.250 | 1.250 | 44,211 | -0.07(-5.30%) |
May 10, 2022 | 1.280 | 1.510 | 1.280 | 1.320 | 82,574 | +0.06(+4.76%) |
May 09, 2022 | 1.440 | 1.440 | 1.250 | 1.260 | 133,253 | -0.14(-10.00%) |
May 06, 2022 | 1.690 | 1.690 | 1.380 | 1.400 | 72,668 | -0.22(-13.58%) |
May 05, 2022 | 1.740 | 1.770 | 1.580 | 1.620 | 83,955 | -0.11(-6.36%) |
May 04, 2022 | 1.700 | 1.750 | 1.630 | 1.730 | 79,251 | +0.02(+1.17%) |
May 03, 2022 | 1.660 | 1.790 | 1.628 | 1.710 | 95,465 | +0.04(+2.40%) |
May 02, 2022 | 1.680 | 1.770 | 1.600 | 1.670 | 94,049 | -0.03(-1.76%) |
Apr 29, 2022 | 1.700 | 1.830 | 1.650 | 1.700 | 72,458 | -0.03(-1.73%) |
Apr 28, 2022 | 1.700 | 1.780 | 1.600 | 1.730 | 108,998 | +0.06(+3.59%) |
Apr 27, 2022 | 1.730 | 1.750 | 1.650 | 1.670 | 41,261 | -0.09(-5.11%) |
Apr 26, 2022 | 1.860 | 1.880 | 1.750 | 1.760 | 56,603 | -0.09(-4.86%) |
Apr 25, 2022 | 1.840 | 1.890 | 1.770 | 1.850 | 91,679 | +0.00(+0.00%) |
Apr 22, 2022 | 1.860 | 1.915 | 1.780 | 1.850 | 195,156 | +0.00(+0.00%) |
Apr 21, 2022 | 1.980 | 1.990 | 1.805 | 1.850 | 40,578 | -0.14(-7.04%) |
Apr 20, 2022 | 1.940 | 2.000 | 1.940 | 1.990 | 50,661 | +0.07(+3.65%) |
Apr 19, 2022 | 1.890 | 1.960 | 1.870 | 1.920 | 83,805 | +0.04(+2.13%) |
Apr 18, 2022 | 1.980 | 2.030 | 1.859 | 1.880 | 121,728 | -0.10(-5.05%) |
Apr 14, 2022 | 1.930 | 2.030 | 1.900 | 1.980 | 97,195 | +0.03(+1.54%) |
Apr 13, 2022 | 1.890 | 1.970 | 1.880 | 1.950 | 40,395 | +0.03(+1.56%) |
Apr 12, 2022 | 2.110 | 2.200 | 1.860 | 1.920 | 157,571 | -0.14(-6.80%) |
Apr 11, 2022 | 2.160 | 2.200 | 2.000 | 2.060 | 107,640 | -0.08(-3.74%) |
Apr 08, 2022 | 2.290 | 2.300 | 2.100 | 2.140 | 46,406 | -0.15(-6.55%) |
Apr 07, 2022 | 2.370 | 2.370 | 2.230 | 2.290 | 41,584 | -0.04(-1.72%) |
Apr 06, 2022 | 2.250 | 2.410 | 2.207 | 2.330 | 61,509 | +0.07(+3.10%) |
Apr 05, 2022 | 2.310 | 2.367 | 2.260 | 2.260 | 37,403 | -0.07(-3.00%) |
Apr 04, 2022 | 2.490 | 2.570 | 2.300 | 2.330 | 88,245 | -0.14(-5.67%) |
Apr 01, 2022 | 2.380 | 2.520 | 2.380 | 2.470 | 45,133 | +0.07(+2.92%) |
Mar 31, 2022 | 2.390 | 2.590 | 2.366 | 2.400 | 52,715 | -0.04(-1.64%) |
Mar 30, 2022 | 2.520 | 2.590 | 2.410 | 2.440 | 49,955 | -0.11(-4.31%) |
Mar 29, 2022 | 2.480 | 2.600 | 2.421 | 2.550 | 99,237 | +0.10(+4.08%) |
Mar 28, 2022 | 2.370 | 2.480 | 2.280 | 2.450 | 173,487 | +0.10(+4.26%) |
Mar 25, 2022 | 2.540 | 2.570 | 2.350 | 2.350 | 59,840 | -0.17(-6.75%) |
Mar 24, 2022 | 2.520 | 2.650 | 2.470 | 2.520 | 195,291 | +0.06(+2.44%) |
Mar 23, 2022 | 2.430 | 2.620 | 2.430 | 2.460 | 237,634 | +0.01(+0.41%) |
Mar 22, 2022 | 2.300 | 2.550 | 2.220 | 2.450 | 318,579 | +0.22(+9.87%) |
Mar 21, 2022 | 2.190 | 2.290 | 2.112 | 2.230 | 114,877 | +0.00(+0.00%) |
Mar 18, 2022 | 2.040 | 2.230 | 1.960 | 2.230 | 278,249 | +0.19(+9.31%) |
Mar 17, 2022 | 2.140 | 2.230 | 1.990 | 2.040 | 155,327 | -0.10(-4.67%) |
Mar 16, 2022 | 1.980 | 2.140 | 1.950 | 2.140 | 91,293 | +0.20(+10.31%) |
Mar 15, 2022 | 2.030 | 2.090 | 1.940 | 1.940 | 73,348 | -0.19(-8.92%) |
Mar 14, 2022 | 2.190 | 2.230 | 2.000 | 2.130 | 133,745 | -0.03(-1.39%) |
Mar 11, 2022 | 2.110 | 2.170 | 2.060 | 2.160 | 103,668 | +0.03(+1.41%) |
Mar 10, 2022 | 2.130 | 2.190 | 2.000 | 2.130 | 115,520 | +0.05(+2.40%) |
Mar 09, 2022 | 2.010 | 2.160 | 2.010 | 2.080 | 93,879 | +0.07(+3.48%) |
Mar 08, 2022 | 2.040 | 2.090 | 1.960 | 2.010 | 55,961 | -0.09(-4.29%) |
Mar 07, 2022 | 2.070 | 2.140 | 1.990 | 2.100 | 130,042 | +0.00(+0.00%) |
Mar 04, 2022 | 2.190 | 2.190 | 2.010 | 2.100 | 146,575 | -0.13(-5.83%) |
Mar 03, 2022 | 2.340 | 2.340 | 2.050 | 2.230 | 158,826 | +0.03(+1.36%) |
Mar 02, 2022 | 2.060 | 2.230 | 2.050 | 2.200 | 178,299 | +0.12(+5.77%) |