Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.714 | 1.735 | 1.700 | 1.730 | 21,887 | -0.03(-1.70%) |
May 27, 2022 | 1.750 | 1.765 | 1.750 | 1.760 | 80,539 | -0.00(-0.23%) |
May 26, 2022 | 1.765 | 1.775 | 1.760 | 1.764 | 20,386 | +0.01(+0.80%) |
May 25, 2022 | 1.735 | 1.770 | 1.735 | 1.750 | 84,675 | +0.02(+1.16%) |
May 24, 2022 | 1.720 | 1.732 | 1.700 | 1.730 | 294,046 | -0.03(-1.70%) |
May 23, 2022 | 1.740 | 1.760 | 1.740 | 1.760 | 41,837 | +0.05(+2.92%) |
May 20, 2022 | 1.755 | 1.780 | 1.700 | 1.710 | 46,391 | -0.02(-1.16%) |
May 19, 2022 | 1.740 | 1.790 | 1.730 | 1.730 | 105,382 | +0.01(+0.58%) |
May 18, 2022 | 1.754 | 1.800 | 1.720 | 1.720 | 32,713 | -0.03(-1.71%) |
May 17, 2022 | 1.750 | 1.750 | 1.730 | 1.750 | 54,989 | +0.02(+1.16%) |
May 16, 2022 | 1.710 | 1.730 | 1.700 | 1.730 | 95,002 | +0.01(+0.58%) |
May 13, 2022 | 1.685 | 1.720 | 1.685 | 1.720 | 86,329 | +0.05(+2.99%) |
May 12, 2022 | 1.660 | 1.671 | 1.630 | 1.670 | 83,543 | -0.06(-3.47%) |
May 11, 2022 | 1.710 | 1.760 | 1.710 | 1.730 | 104,706 | +0.06(+3.59%) |
May 10, 2022 | 1.685 | 1.710 | 1.670 | 1.670 | 158,518 | +0.02(+1.21%) |
May 09, 2022 | 1.670 | 1.670 | 1.644 | 1.650 | 58,850 | -0.03(-1.79%) |
May 06, 2022 | 1.670 | 1.720 | 1.660 | 1.680 | 63,791 | +0.01(+0.60%) |
May 05, 2022 | 1.700 | 1.700 | 1.670 | 1.670 | 64,162 | -0.09(-5.11%) |
May 04, 2022 | 1.720 | 1.760 | 1.700 | 1.760 | 52,368 | +0.01(+0.57%) |
May 03, 2022 | 1.750 | 1.760 | 1.740 | 1.750 | 72,444 | +0.03(+1.74%) |
May 02, 2022 | 1.726 | 1.770 | 1.710 | 1.720 | 97,590 | -0.04(-2.27%) |
Apr 29, 2022 | 1.770 | 1.790 | 1.760 | 1.760 | 50,523 | -0.06(-3.30%) |
Apr 28, 2022 | 1.785 | 1.820 | 1.770 | 1.820 | 109,000 | +0.06(+3.41%) |
Apr 27, 2022 | 1.780 | 1.790 | 1.760 | 1.760 | 156,019 | -0.06(-3.30%) |
Apr 26, 2022 | 1.840 | 1.870 | 1.800 | 1.820 | 231,799 | -0.06(-3.19%) |
Apr 25, 2022 | 1.880 | 1.900 | 1.850 | 1.880 | 180,096 | +0.07(+3.87%) |
Apr 22, 2022 | 1.860 | 1.865 | 1.810 | 1.810 | 17,118 | -0.01(-0.55%) |
Apr 21, 2022 | 1.855 | 1.870 | 1.820 | 1.820 | 53,679 | -0.06(-3.19%) |
Apr 20, 2022 | 1.860 | 1.880 | 1.840 | 1.880 | 140,748 | +0.06(+3.30%) |
Apr 19, 2022 | 1.790 | 1.824 | 1.780 | 1.820 | 345,805 | +0.03(+1.68%) |
Apr 18, 2022 | 1.880 | 1.880 | 1.760 | 1.790 | 72,704 | +0.01(+0.56%) |
Apr 14, 2022 | 1.830 | 1.840 | 1.780 | 1.780 | 29,124 | -0.05(-2.73%) |
Apr 13, 2022 | 1.930 | 1.930 | 1.800 | 1.830 | 169,103 | -0.09(-4.89%) |
Apr 12, 2022 | 1.880 | 1.950 | 1.850 | 1.924 | 98,443 | +0.02(+1.26%) |
Apr 11, 2022 | 1.970 | 1.970 | 1.900 | 1.900 | 42,877 | +0.00(+0.00%) |
Apr 08, 2022 | 1.950 | 1.950 | 1.880 | 1.900 | 44,890 | +0.01(+0.53%) |
Apr 07, 2022 | 1.900 | 1.950 | 1.870 | 1.890 | 140,999 | -0.01(-0.53%) |
Apr 06, 2022 | 1.940 | 1.950 | 1.820 | 1.900 | 92,497 | -0.10(-5.00%) |
Apr 05, 2022 | 2.010 | 2.090 | 1.950 | 2.000 | 54,170 | -0.01(-0.50%) |
Apr 04, 2022 | 2.010 | 2.090 | 2.010 | 2.010 | 45,379 | -0.08(-3.83%) |
Apr 01, 2022 | 2.020 | 2.120 | 2.010 | 2.090 | 47,740 | +0.04(+1.95%) |
Mar 31, 2022 | 2.010 | 2.100 | 2.010 | 2.050 | 62,945 | -0.04(-1.91%) |
Mar 30, 2022 | 2.060 | 2.100 | 2.010 | 2.090 | 46,263 | +0.08(+3.98%) |
Mar 29, 2022 | 2.100 | 2.150 | 2.000 | 2.010 | 90,502 | -0.14(-6.51%) |
Mar 28, 2022 | 2.000 | 2.200 | 1.900 | 2.150 | 334,146 | +0.07(+3.37%) |
Mar 25, 2022 | 2.070 | 2.190 | 2.020 | 2.080 | 200,844 | -0.07(-3.26%) |
Mar 24, 2022 | 2.210 | 2.290 | 2.060 | 2.150 | 107,470 | -0.22(-9.28%) |
Mar 23, 2022 | 2.650 | 2.800 | 2.220 | 2.370 | 316,938 | -0.13(-5.20%) |
Mar 22, 2022 | 2.160 | 2.700 | 2.070 | 2.500 | 528,669 | +0.21(+9.17%) |
Mar 21, 2022 | 2.070 | 2.650 | 2.070 | 2.290 | 491,173 | +0.15(+7.01%) |
Mar 18, 2022 | 1.990 | 2.150 | 1.970 | 2.140 | 296,717 | +0.08(+3.88%) |
Mar 17, 2022 | 1.950 | 2.110 | 1.950 | 2.060 | 228,748 | +0.14(+7.29%) |
Mar 16, 2022 | 1.905 | 1.920 | 1.873 | 1.920 | 293,833 | +0.03(+1.59%) |
Mar 15, 2022 | 1.860 | 1.900 | 1.860 | 1.890 | 956,160 | +0.01(+0.53%) |
Mar 14, 2022 | 1.840 | 1.880 | 1.830 | 1.880 | 433,534 | +0.03(+1.62%) |
Mar 11, 2022 | 1.870 | 1.880 | 1.850 | 1.850 | 446,769 | +0.07(+3.93%) |
Mar 10, 2022 | 1.800 | 1.800 | 1.770 | 1.780 | 238,552 | -0.03(-1.66%) |
Mar 09, 2022 | 1.770 | 1.815 | 1.760 | 1.810 | 370,646 | +0.18(+11.04%) |
Mar 08, 2022 | 1.610 | 1.670 | 1.600 | 1.630 | 923,978 | +0.08(+5.16%) |
Mar 07, 2022 | 1.560 | 1.600 | 1.520 | 1.550 | 635,945 | -0.02(-1.27%) |
Mar 04, 2022 | 1.620 | 1.620 | 1.570 | 1.570 | 177,623 | -0.06(-3.68%) |
Mar 03, 2022 | 1.670 | 1.670 | 1.630 | 1.630 | 256,452 | -0.09(-5.23%) |
Mar 02, 2022 | 1.695 | 1.750 | 1.670 | 1.720 | 322,108 | +0.02(+1.18%) |