Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.810 | 1.855 | 1.700 | 1.770 | 277,845 | +0.00(+0.00%) |
May 27, 2022 | 1.930 | 1.930 | 1.760 | 1.770 | 291,063 | -0.13(-6.84%) |
May 26, 2022 | 1.775 | 1.940 | 1.775 | 1.900 | 137,056 | +0.07(+3.83%) |
May 25, 2022 | 1.980 | 1.980 | 1.830 | 1.830 | 117,942 | -0.06(-3.17%) |
May 24, 2022 | 1.940 | 1.950 | 1.800 | 1.890 | 88,860 | -0.04(-1.82%) |
May 23, 2022 | 1.980 | 2.040 | 1.800 | 1.925 | 91,312 | -0.05(-2.75%) |
May 20, 2022 | 1.900 | 1.990 | 1.800 | 1.980 | 105,092 | +0.09(+4.74%) |
May 19, 2022 | 1.800 | 1.930 | 1.800 | 1.890 | 121,274 | -0.01(-0.53%) |
May 18, 2022 | 1.910 | 2.000 | 1.850 | 1.900 | 114,083 | -0.05(-2.56%) |
May 17, 2022 | 1.950 | 2.180 | 1.870 | 1.950 | 154,989 | +0.04(+2.36%) |
May 16, 2022 | 1.830 | 1.910 | 1.720 | 1.905 | 230,510 | +0.08(+4.67%) |
May 13, 2022 | 2.000 | 2.000 | 1.800 | 1.820 | 250,234 | -0.05(-2.67%) |
May 12, 2022 | 1.839 | 1.960 | 1.750 | 1.870 | 160,285 | -0.03(-1.58%) |
May 11, 2022 | 1.900 | 1.965 | 1.810 | 1.900 | 347,788 | -0.01(-0.52%) |
May 10, 2022 | 1.940 | 2.100 | 1.900 | 1.910 | 169,905 | -0.09(-4.50%) |
May 09, 2022 | 2.155 | 2.270 | 1.923 | 2.000 | 243,071 | -0.20(-9.09%) |
May 06, 2022 | 2.050 | 2.200 | 1.910 | 2.200 | 201,620 | +0.15(+7.32%) |
May 05, 2022 | 2.020 | 2.111 | 1.940 | 2.050 | 405,712 | -0.07(-3.39%) |
May 04, 2022 | 2.080 | 2.190 | 2.060 | 2.122 | 196,918 | -0.06(-2.66%) |
May 03, 2022 | 2.303 | 2.410 | 2.160 | 2.180 | 229,105 | -0.14(-6.03%) |
May 02, 2022 | 2.300 | 2.630 | 2.210 | 2.320 | 186,696 | -0.02(-0.85%) |
Apr 29, 2022 | 2.480 | 2.600 | 2.340 | 2.340 | 135,837 | -0.12(-4.88%) |
Apr 28, 2022 | 2.500 | 2.510 | 2.290 | 2.460 | 380,222 | +0.00(+0.00%) |
Apr 27, 2022 | 2.700 | 2.780 | 2.440 | 2.460 | 373,136 | -0.24(-8.89%) |
Apr 26, 2022 | 2.780 | 2.858 | 2.670 | 2.700 | 172,760 | -0.09(-3.40%) |
Apr 25, 2022 | 2.750 | 2.850 | 2.670 | 2.795 | 131,335 | -0.08(-2.95%) |
Apr 22, 2022 | 2.940 | 2.950 | 2.810 | 2.880 | 103,971 | -0.05(-1.71%) |
Apr 21, 2022 | 3.050 | 3.060 | 2.910 | 2.930 | 168,973 | -0.07(-2.33%) |
Apr 20, 2022 | 2.860 | 3.020 | 2.820 | 3.000 | 246,041 | +0.14(+4.90%) |
Apr 19, 2022 | 2.750 | 2.890 | 2.730 | 2.860 | 246,493 | +0.05(+1.78%) |
Apr 18, 2022 | 3.000 | 3.000 | 2.760 | 2.810 | 257,171 | -0.19(-6.33%) |
Apr 14, 2022 | 3.090 | 3.110 | 2.980 | 3.000 | 98,728 | -0.09(-2.91%) |
Apr 13, 2022 | 3.037 | 3.120 | 2.970 | 3.090 | 163,710 | +0.04(+1.31%) |
Apr 12, 2022 | 2.800 | 3.100 | 2.800 | 3.050 | 205,323 | +0.08(+2.69%) |
Apr 11, 2022 | 2.700 | 3.050 | 2.700 | 2.970 | 183,335 | +0.12(+4.21%) |
Apr 08, 2022 | 2.950 | 3.100 | 2.820 | 2.850 | 81,824 | -0.12(-4.04%) |
Apr 07, 2022 | 2.790 | 2.980 | 2.700 | 2.970 | 170,138 | +0.07(+2.41%) |
Apr 06, 2022 | 2.850 | 2.920 | 2.750 | 2.900 | 250,805 | +0.03(+1.05%) |
Apr 05, 2022 | 2.900 | 2.900 | 2.800 | 2.870 | 253,598 | +0.01(+0.35%) |
Apr 04, 2022 | 2.800 | 3.030 | 2.800 | 2.860 | 217,214 | -0.05(-1.72%) |
Apr 01, 2022 | 3.070 | 3.070 | 2.800 | 2.910 | 192,905 | +0.04(+1.43%) |
Mar 31, 2022 | 2.920 | 2.950 | 2.843 | 2.869 | 158,245 | -0.06(-2.08%) |
Mar 30, 2022 | 2.900 | 3.050 | 2.820 | 2.930 | 276,030 | -0.02(-0.68%) |
Mar 29, 2022 | 3.010 | 3.125 | 2.948 | 2.950 | 243,022 | -0.09(-2.96%) |
Mar 28, 2022 | 3.110 | 3.250 | 3.000 | 3.040 | 245,267 | -0.10(-3.18%) |
Mar 25, 2022 | 3.110 | 3.349 | 3.060 | 3.140 | 589,821 | -0.06(-1.88%) |
Mar 24, 2022 | 3.220 | 3.260 | 3.000 | 3.200 | 739,248 | +0.05(+1.59%) |
Mar 23, 2022 | 3.230 | 3.285 | 3.100 | 3.150 | 172,467 | -0.08(-2.47%) |
Mar 22, 2022 | 3.300 | 3.350 | 3.175 | 3.230 | 101,870 | -0.02(-0.47%) |
Mar 21, 2022 | 3.200 | 3.260 | 3.050 | 3.245 | 117,223 | +0.04(+1.41%) |
Mar 18, 2022 | 3.150 | 3.250 | 3.150 | 3.200 | 183,709 | +0.00(+0.00%) |
Mar 17, 2022 | 3.050 | 3.240 | 3.040 | 3.200 | 107,667 | +0.13(+4.23%) |
Mar 16, 2022 | 2.890 | 3.100 | 2.820 | 3.070 | 151,803 | +0.09(+3.02%) |
Mar 15, 2022 | 2.850 | 3.009 | 2.650 | 2.980 | 361,663 | +0.18(+6.43%) |
Mar 14, 2022 | 2.920 | 3.090 | 2.700 | 2.800 | 464,869 | -0.27(-8.79%) |
Mar 11, 2022 | 2.970 | 3.120 | 2.970 | 3.070 | 256,484 | -0.03(-0.97%) |
Mar 10, 2022 | 3.150 | 3.165 | 2.990 | 3.100 | 189,618 | -0.06(-1.90%) |
Mar 09, 2022 | 3.160 | 3.240 | 3.130 | 3.160 | 209,805 | +0.11(+3.61%) |
Mar 08, 2022 | 3.000 | 3.240 | 3.000 | 3.050 | 286,544 | +0.04(+1.33%) |
Mar 07, 2022 | 3.210 | 3.295 | 2.999 | 3.010 | 344,244 | -0.22(-6.81%) |
Mar 04, 2022 | 3.490 | 3.490 | 3.210 | 3.230 | 262,111 | -0.04(-1.22%) |
Mar 03, 2022 | 3.320 | 3.450 | 3.250 | 3.270 | 101,563 | -0.06(-1.65%) |
Mar 02, 2022 | 3.460 | 3.710 | 3.310 | 3.325 | 167,995 | -0.13(-3.84%) |