Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.900 | 1.960 | 1.900 | 1.930 | 4,684 | -0.03(-1.53%) |
May 27, 2022 | 1.940 | 2.040 | 1.930 | 1.960 | 13,876 | +0.01(+0.51%) |
May 26, 2022 | 1.750 | 2.040 | 1.750 | 1.950 | 32,072 | +0.17(+9.55%) |
May 25, 2022 | 1.860 | 1.990 | 1.780 | 1.780 | 75,272 | -0.14(-7.29%) |
May 24, 2022 | 2.026 | 2.026 | 1.880 | 1.920 | 37,242 | -0.16(-7.69%) |
May 23, 2022 | 2.090 | 2.205 | 2.020 | 2.080 | 41,973 | -0.03(-1.42%) |
May 20, 2022 | 2.000 | 2.140 | 1.910 | 2.110 | 46,230 | +0.01(+0.48%) |
May 19, 2022 | 2.230 | 2.230 | 2.060 | 2.100 | 35,980 | +0.05(+2.44%) |
May 18, 2022 | 2.070 | 2.220 | 2.050 | 2.050 | 22,649 | -0.07(-3.30%) |
May 17, 2022 | 2.110 | 2.230 | 2.000 | 2.120 | 40,486 | +0.01(+0.47%) |
May 16, 2022 | 2.160 | 2.250 | 2.100 | 2.110 | 36,527 | -0.13(-5.80%) |
May 13, 2022 | 1.980 | 2.320 | 1.980 | 2.240 | 86,811 | +0.24(+12.00%) |
May 12, 2022 | 1.970 | 2.169 | 1.950 | 2.000 | 20,051 | -0.01(-0.50%) |
May 11, 2022 | 1.940 | 2.100 | 1.940 | 2.010 | 43,990 | +0.05(+2.55%) |
May 10, 2022 | 1.790 | 2.000 | 1.790 | 1.960 | 47,652 | +0.17(+9.50%) |
May 09, 2022 | 1.790 | 1.830 | 1.650 | 1.790 | 43,560 | +0.13(+7.83%) |
May 06, 2022 | 1.690 | 1.691 | 1.650 | 1.660 | 26,237 | -0.06(-3.49%) |
May 05, 2022 | 1.770 | 1.870 | 1.680 | 1.720 | 14,588 | -0.14(-7.53%) |
May 04, 2022 | 1.920 | 1.925 | 1.790 | 1.860 | 20,846 | +0.06(+3.34%) |
May 03, 2022 | 1.780 | 1.850 | 1.780 | 1.800 | 25,239 | +0.07(+4.05%) |
May 02, 2022 | 1.760 | 1.800 | 1.725 | 1.730 | 71,734 | -0.01(-0.57%) |
Apr 29, 2022 | 1.710 | 1.840 | 1.700 | 1.740 | 32,000 | -0.13(-6.95%) |
Apr 28, 2022 | 1.810 | 1.920 | 1.730 | 1.870 | 24,362 | +0.07(+3.89%) |
Apr 27, 2022 | 1.800 | 1.850 | 1.731 | 1.800 | 17,267 | -0.02(-1.37%) |
Apr 26, 2022 | 1.860 | 1.860 | 1.820 | 1.825 | 7,824 | -0.04(-1.88%) |
Apr 25, 2022 | 1.892 | 1.892 | 1.860 | 1.860 | 4,763 | -0.04(-1.90%) |
Apr 22, 2022 | 2.150 | 2.150 | 1.830 | 1.896 | 9,338 | -0.18(-8.85%) |
Apr 21, 2022 | 2.130 | 2.140 | 2.020 | 2.080 | 5,309 | -0.12(-5.45%) |
Apr 20, 2022 | 2.230 | 2.240 | 2.150 | 2.200 | 13,291 | +0.00(+0.00%) |
Apr 19, 2022 | 2.045 | 2.270 | 2.045 | 2.200 | 26,562 | +0.06(+2.80%) |
Apr 18, 2022 | 2.180 | 2.240 | 2.050 | 2.140 | 14,771 | -0.13(-5.73%) |
Apr 14, 2022 | 2.200 | 2.340 | 2.200 | 2.270 | 26,772 | -0.01(-0.44%) |
Apr 13, 2022 | 2.150 | 2.280 | 2.025 | 2.280 | 14,215 | +0.12(+5.56%) |
Apr 12, 2022 | 2.120 | 2.230 | 1.990 | 2.160 | 35,324 | +0.12(+5.88%) |
Apr 11, 2022 | 2.090 | 2.090 | 2.000 | 2.040 | 6,704 | +0.02(+0.99%) |
Apr 08, 2022 | 2.080 | 2.080 | 2.010 | 2.020 | 17,349 | -0.08(-3.81%) |
Apr 07, 2022 | 2.070 | 2.120 | 2.050 | 2.100 | 13,354 | -0.04(-1.87%) |
Apr 06, 2022 | 2.240 | 2.240 | 2.140 | 2.140 | 4,678 | -0.12(-5.31%) |
Apr 05, 2022 | 2.280 | 2.310 | 2.170 | 2.260 | 4,483 | -0.04(-1.74%) |
Apr 04, 2022 | 2.322 | 2.322 | 2.220 | 2.300 | 7,801 | -0.01(-0.43%) |
Apr 01, 2022 | 2.350 | 2.360 | 2.230 | 2.310 | 9,007 | +0.02(+0.87%) |
Mar 31, 2022 | 2.140 | 2.420 | 2.140 | 2.290 | 29,589 | +0.04(+1.78%) |
Mar 30, 2022 | 2.350 | 2.350 | 2.220 | 2.250 | 11,329 | -0.14(-5.86%) |
Mar 29, 2022 | 2.410 | 2.490 | 2.350 | 2.390 | 18,089 | +0.00(+0.00%) |
Mar 28, 2022 | 2.410 | 2.450 | 2.390 | 2.390 | 5,730 | +0.00(+0.00%) |
Mar 25, 2022 | 2.310 | 2.460 | 2.280 | 2.390 | 29,080 | +0.02(+0.84%) |
Mar 24, 2022 | 2.420 | 2.430 | 2.370 | 2.370 | 25,741 | +0.04(+1.72%) |
Mar 23, 2022 | 2.260 | 2.355 | 2.201 | 2.330 | 16,019 | +0.01(+0.43%) |
Mar 22, 2022 | 2.330 | 2.430 | 2.260 | 2.320 | 44,384 | +0.04(+1.75%) |
Mar 21, 2022 | 2.220 | 2.400 | 2.220 | 2.280 | 43,163 | +0.00(+0.00%) |
Mar 18, 2022 | 2.470 | 2.470 | 2.280 | 2.280 | 108,237 | -0.05(-2.15%) |
Mar 17, 2022 | 2.290 | 2.350 | 2.250 | 2.330 | 21,947 | +0.13(+5.91%) |
Mar 16, 2022 | 2.220 | 2.310 | 1.870 | 2.200 | 34,571 | +0.04(+1.85%) |
Mar 15, 2022 | 2.240 | 2.240 | 2.160 | 2.160 | 21,296 | +0.04(+1.89%) |
Mar 14, 2022 | 2.250 | 2.250 | 2.000 | 2.120 | 14,131 | -0.02(-0.93%) |
Mar 11, 2022 | 1.960 | 2.170 | 1.960 | 2.140 | 22,332 | +0.05(+2.39%) |
Mar 10, 2022 | 2.020 | 2.150 | 1.890 | 2.090 | 30,134 | +0.13(+6.63%) |
Mar 09, 2022 | 2.020 | 2.155 | 1.960 | 1.960 | 36,912 | +0.00(+0.26%) |
Mar 08, 2022 | 1.760 | 2.000 | 1.760 | 1.955 | 28,499 | +0.16(+8.61%) |
Mar 07, 2022 | 1.880 | 2.040 | 1.765 | 1.800 | 56,315 | -0.08(-4.26%) |
Mar 04, 2022 | 2.180 | 2.180 | 1.880 | 1.880 | 28,425 | +0.00(+0.00%) |
Mar 03, 2022 | 1.890 | 2.050 | 1.870 | 1.880 | 21,274 | -0.02(-1.05%) |
Mar 02, 2022 | 1.860 | 1.950 | 1.850 | 1.900 | 25,213 | +0.02(+1.06%) |