Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.610 | 1.630 | 1.596 | 1.630 | 72,856 | +0.03(+2.14%) |
May 27, 2022 | 1.570 | 1.620 | 1.570 | 1.596 | 39,548 | +0.00(+0.05%) |
May 26, 2022 | 1.600 | 1.620 | 1.580 | 1.595 | 83,994 | -0.01(-0.31%) |
May 25, 2022 | 1.578 | 1.600 | 1.562 | 1.600 | 111,224 | +0.01(+0.63%) |
May 24, 2022 | 1.680 | 1.680 | 1.576 | 1.590 | 24,359 | -0.03(-2.15%) |
May 23, 2022 | 1.550 | 1.625 | 1.550 | 1.625 | 6,959 | +0.03(+2.20%) |
May 20, 2022 | 1.600 | 1.600 | 1.558 | 1.590 | 53,324 | +0.00(+0.00%) |
May 19, 2022 | 1.576 | 1.610 | 1.570 | 1.590 | 74,365 | +0.01(+0.63%) |
May 18, 2022 | 1.668 | 1.668 | 1.580 | 1.580 | 14,282 | -0.07(-4.24%) |
May 17, 2022 | 1.700 | 1.700 | 1.631 | 1.650 | 28,995 | +0.07(+4.30%) |
May 16, 2022 | 1.610 | 1.620 | 1.570 | 1.582 | 14,602 | -0.01(-0.50%) |
May 13, 2022 | 1.600 | 1.659 | 1.580 | 1.590 | 27,718 | +0.01(+0.39%) |
May 12, 2022 | 1.620 | 1.620 | 1.541 | 1.584 | 42,283 | -0.02(-1.26%) |
May 11, 2022 | 1.660 | 1.710 | 1.593 | 1.604 | 21,353 | -0.04(-2.20%) |
May 10, 2022 | 1.650 | 1.710 | 1.602 | 1.640 | 140,997 | +0.06(+3.80%) |
May 09, 2022 | 1.540 | 1.650 | 1.530 | 1.580 | 70,497 | +0.03(+1.80%) |
May 06, 2022 | 1.550 | 1.610 | 1.521 | 1.552 | 132,482 | -0.05(-3.00%) |
May 05, 2022 | 1.620 | 1.690 | 1.600 | 1.600 | 62,767 | -0.06(-3.64%) |
May 04, 2022 | 1.660 | 1.695 | 1.630 | 1.661 | 94,090 | +0.02(+1.25%) |
May 03, 2022 | 1.650 | 1.710 | 1.640 | 1.640 | 68,057 | -0.02(-1.21%) |
May 02, 2022 | 1.698 | 1.724 | 1.660 | 1.660 | 39,292 | -0.06(-3.45%) |
Apr 29, 2022 | 1.820 | 1.820 | 1.670 | 1.720 | 71,148 | -0.05(-2.85%) |
Apr 28, 2022 | 1.650 | 1.860 | 1.630 | 1.770 | 146,901 | +0.14(+8.59%) |
Apr 27, 2022 | 1.712 | 1.729 | 1.630 | 1.630 | 54,524 | -0.12(-6.86%) |
Apr 26, 2022 | 1.760 | 1.780 | 1.740 | 1.750 | 37,324 | -0.04(-2.45%) |
Apr 25, 2022 | 1.840 | 1.880 | 1.760 | 1.794 | 84,654 | -0.03(-1.43%) |
Apr 22, 2022 | 1.890 | 1.900 | 1.808 | 1.820 | 99,316 | -0.08(-4.19%) |
Apr 21, 2022 | 2.024 | 2.050 | 1.880 | 1.899 | 131,784 | -0.14(-6.94%) |
Apr 20, 2022 | 2.090 | 2.112 | 2.030 | 2.041 | 67,656 | -0.02(-0.92%) |
Apr 19, 2022 | 2.140 | 2.140 | 2.030 | 2.060 | 61,837 | -0.08(-3.74%) |
Apr 18, 2022 | 2.051 | 2.140 | 2.051 | 2.140 | 58,713 | +0.11(+5.57%) |
Apr 14, 2022 | 2.034 | 2.050 | 1.960 | 2.027 | 111,310 | -0.00(-0.15%) |
Apr 13, 2022 | 2.065 | 2.070 | 2.010 | 2.030 | 66,407 | -0.03(-1.46%) |
Apr 12, 2022 | 2.098 | 2.098 | 1.990 | 2.060 | 82,926 | -0.01(-0.48%) |
Apr 11, 2022 | 2.250 | 2.250 | 2.030 | 2.070 | 76,026 | -0.09(-4.17%) |
Apr 08, 2022 | 2.265 | 2.265 | 2.140 | 2.160 | 56,073 | -0.04(-1.82%) |
Apr 07, 2022 | 2.227 | 2.227 | 2.160 | 2.200 | 68,876 | -0.01(-0.45%) |
Apr 06, 2022 | 2.130 | 2.240 | 2.130 | 2.210 | 96,594 | +0.06(+2.79%) |
Apr 05, 2022 | 2.300 | 2.330 | 2.140 | 2.150 | 249,503 | -0.11(-4.87%) |
Apr 04, 2022 | 2.290 | 2.400 | 2.240 | 2.260 | 155,564 | -0.09(-3.83%) |
Apr 01, 2022 | 2.597 | 2.597 | 2.330 | 2.350 | 44,556 | -0.12(-4.80%) |
Mar 31, 2022 | 2.530 | 2.530 | 2.370 | 2.469 | 142,721 | +0.09(+3.72%) |
Mar 30, 2022 | 2.250 | 2.390 | 2.250 | 2.380 | 74,235 | +0.05(+2.15%) |
Mar 29, 2022 | 2.280 | 2.330 | 2.250 | 2.330 | 35,162 | +0.07(+3.10%) |
Mar 28, 2022 | 2.310 | 2.330 | 2.245 | 2.260 | 35,653 | -0.07(-2.80%) |
Mar 25, 2022 | 2.304 | 2.350 | 2.270 | 2.325 | 32,385 | +0.04(+1.53%) |
Mar 24, 2022 | 2.230 | 2.330 | 2.230 | 2.290 | 44,815 | -0.01(-0.43%) |
Mar 23, 2022 | 2.341 | 2.354 | 2.290 | 2.300 | 41,548 | -0.04(-1.71%) |
Mar 22, 2022 | 2.450 | 2.450 | 2.304 | 2.340 | 73,177 | +0.03(+1.51%) |
Mar 21, 2022 | 2.389 | 2.520 | 2.290 | 2.305 | 66,742 | -0.05(-2.33%) |
Mar 18, 2022 | 2.370 | 2.370 | 2.305 | 2.360 | 67,365 | +0.08(+3.51%) |
Mar 17, 2022 | 2.242 | 2.300 | 2.230 | 2.280 | 82,280 | +0.05(+2.24%) |
Mar 16, 2022 | 2.175 | 2.330 | 2.175 | 2.230 | 64,626 | +0.04(+1.83%) |
Mar 15, 2022 | 2.230 | 2.340 | 2.170 | 2.190 | 132,935 | -0.12(-5.19%) |
Mar 14, 2022 | 2.440 | 2.570 | 2.285 | 2.310 | 121,148 | -0.13(-5.33%) |
Mar 11, 2022 | 2.600 | 2.600 | 2.437 | 2.440 | 112,944 | -0.03(-1.21%) |
Mar 10, 2022 | 2.517 | 2.580 | 2.430 | 2.470 | 108,563 | -0.05(-1.83%) |
Mar 09, 2022 | 3.160 | 3.190 | 2.381 | 2.516 | 328,777 | -0.37(-12.78%) |
Mar 08, 2022 | 3.020 | 3.120 | 2.760 | 2.885 | 744,796 | +0.18(+6.47%) |
Mar 07, 2022 | 2.410 | 2.800 | 2.410 | 2.709 | 328,084 | +0.36(+15.32%) |
Mar 04, 2022 | 2.350 | 2.350 | 2.300 | 2.349 | 44,077 | -0.00(-0.02%) |
Mar 03, 2022 | 2.426 | 2.450 | 2.350 | 2.350 | 17,010 | -0.04(-1.69%) |
Mar 02, 2022 | 2.418 | 2.450 | 2.380 | 2.390 | 17,004 | +0.00(+0.17%) |