Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.820 | 1.831 | 1.750 | 1.800 | 93,029 | -0.04(-2.44%) |
May 27, 2022 | 1.950 | 1.950 | 1.830 | 1.845 | 51,472 | -0.01(-0.27%) |
May 26, 2022 | 1.850 | 1.938 | 1.810 | 1.850 | 207,461 | -0.01(-0.54%) |
May 25, 2022 | 1.860 | 1.940 | 1.770 | 1.860 | 172,275 | +0.03(+1.64%) |
May 24, 2022 | 1.750 | 1.860 | 1.660 | 1.830 | 65,558 | +0.12(+7.02%) |
May 23, 2022 | 1.820 | 1.820 | 1.690 | 1.710 | 29,216 | -0.10(-5.52%) |
May 20, 2022 | 1.900 | 1.900 | 1.800 | 1.810 | 13,271 | -0.07(-3.72%) |
May 19, 2022 | 1.800 | 1.930 | 1.800 | 1.880 | 74,195 | +0.00(+0.00%) |
May 18, 2022 | 2.070 | 2.070 | 1.830 | 1.880 | 65,250 | -0.19(-9.18%) |
May 17, 2022 | 2.040 | 2.090 | 1.872 | 2.070 | 108,173 | +0.13(+6.70%) |
May 16, 2022 | 1.710 | 1.970 | 1.700 | 1.940 | 103,203 | +0.23(+13.45%) |
May 13, 2022 | 1.510 | 1.740 | 1.500 | 1.710 | 114,680 | +0.28(+19.58%) |
May 12, 2022 | 1.810 | 1.866 | 1.330 | 1.430 | 591,248 | -0.51(-26.29%) |
May 11, 2022 | 2.030 | 2.030 | 1.880 | 1.940 | 77,697 | -0.14(-6.73%) |
May 10, 2022 | 2.080 | 2.160 | 2.010 | 2.080 | 58,097 | +0.02(+0.97%) |
May 09, 2022 | 2.040 | 2.150 | 2.000 | 2.060 | 41,308 | -0.05(-2.37%) |
May 06, 2022 | 2.130 | 2.180 | 2.067 | 2.110 | 26,104 | -0.06(-2.76%) |
May 05, 2022 | 2.220 | 2.260 | 2.110 | 2.170 | 18,807 | -0.13(-5.65%) |
May 04, 2022 | 2.360 | 2.360 | 2.160 | 2.300 | 32,697 | -0.08(-3.36%) |
May 03, 2022 | 2.280 | 2.380 | 2.250 | 2.380 | 30,324 | +0.18(+8.18%) |
May 02, 2022 | 2.120 | 2.240 | 2.120 | 2.200 | 15,182 | +0.07(+3.29%) |
Apr 29, 2022 | 2.160 | 2.200 | 2.070 | 2.130 | 15,968 | -0.03(-1.39%) |
Apr 28, 2022 | 2.120 | 2.170 | 2.080 | 2.160 | 27,455 | +0.06(+2.86%) |
Apr 27, 2022 | 2.100 | 2.170 | 2.080 | 2.100 | 37,772 | -0.01(-0.47%) |
Apr 26, 2022 | 2.110 | 2.150 | 1.960 | 2.110 | 115,131 | -0.07(-3.21%) |
Apr 25, 2022 | 2.260 | 2.280 | 2.150 | 2.180 | 46,583 | -0.10(-4.39%) |
Apr 22, 2022 | 2.100 | 2.280 | 2.050 | 2.280 | 183,699 | +0.18(+8.57%) |
Apr 21, 2022 | 2.150 | 2.150 | 2.000 | 2.100 | 198,802 | -0.05(-2.33%) |
Apr 20, 2022 | 2.220 | 2.220 | 2.120 | 2.150 | 52,813 | -0.04(-2.05%) |
Apr 19, 2022 | 2.250 | 2.290 | 2.170 | 2.195 | 42,704 | -0.02(-0.68%) |
Apr 18, 2022 | 2.200 | 2.350 | 2.180 | 2.210 | 61,920 | +0.04(+1.84%) |
Apr 14, 2022 | 2.370 | 2.380 | 2.170 | 2.170 | 82,735 | -0.17(-7.26%) |
Apr 13, 2022 | 2.280 | 2.350 | 2.250 | 2.340 | 112,158 | +0.08(+3.54%) |
Apr 12, 2022 | 2.430 | 2.500 | 2.250 | 2.260 | 76,551 | -0.16(-6.61%) |
Apr 11, 2022 | 2.560 | 2.590 | 2.370 | 2.420 | 87,386 | -0.17(-6.56%) |
Apr 08, 2022 | 2.590 | 2.640 | 2.550 | 2.590 | 134,493 | +0.00(+0.00%) |
Apr 07, 2022 | 2.730 | 2.730 | 2.520 | 2.590 | 93,210 | -0.10(-3.72%) |
Apr 06, 2022 | 2.710 | 2.730 | 2.570 | 2.690 | 78,779 | -0.04(-1.47%) |
Apr 05, 2022 | 2.700 | 2.770 | 2.550 | 2.730 | 80,590 | +0.03(+1.11%) |
Apr 04, 2022 | 2.590 | 2.710 | 2.500 | 2.700 | 65,310 | +0.13(+5.06%) |
Apr 01, 2022 | 2.530 | 2.590 | 2.500 | 2.570 | 119,048 | +0.02(+0.78%) |
Mar 31, 2022 | 2.650 | 2.665 | 2.500 | 2.550 | 55,960 | -0.11(-4.14%) |
Mar 30, 2022 | 2.710 | 2.790 | 2.580 | 2.660 | 124,756 | -0.14(-5.00%) |
Mar 29, 2022 | 2.710 | 2.840 | 2.710 | 2.800 | 65,260 | +0.07(+2.56%) |
Mar 28, 2022 | 2.800 | 2.800 | 2.660 | 2.730 | 82,619 | -0.02(-0.73%) |
Mar 25, 2022 | 2.730 | 2.780 | 2.566 | 2.750 | 147,433 | +0.02(+0.73%) |
Mar 24, 2022 | 2.580 | 2.750 | 2.560 | 2.730 | 72,958 | +0.15(+5.81%) |
Mar 23, 2022 | 2.910 | 2.910 | 2.550 | 2.580 | 219,404 | -0.27(-9.47%) |
Mar 22, 2022 | 2.860 | 2.988 | 2.800 | 2.850 | 217,686 | +0.05(+1.79%) |
Mar 21, 2022 | 2.790 | 2.842 | 2.450 | 2.800 | 488,643 | +0.06(+2.19%) |
Mar 18, 2022 | 2.500 | 2.870 | 2.500 | 2.740 | 174,706 | +0.24(+9.60%) |
Mar 17, 2022 | 2.420 | 2.500 | 2.310 | 2.500 | 103,097 | +0.13(+5.49%) |
Mar 16, 2022 | 2.290 | 2.430 | 2.270 | 2.370 | 152,539 | +0.17(+7.73%) |
Mar 15, 2022 | 2.220 | 2.360 | 2.170 | 2.200 | 103,543 | +0.04(+1.85%) |
Mar 14, 2022 | 2.390 | 2.470 | 2.160 | 2.160 | 145,098 | -0.23(-9.62%) |
Mar 11, 2022 | 2.730 | 2.730 | 2.360 | 2.390 | 223,396 | -0.17(-6.64%) |
Mar 10, 2022 | 2.800 | 2.910 | 2.550 | 2.560 | 437,807 | -0.60(-18.99%) |
Mar 09, 2022 | 3.120 | 3.260 | 3.060 | 3.160 | 114,034 | +0.03(+0.96%) |
Mar 08, 2022 | 3.170 | 3.250 | 3.020 | 3.130 | 143,630 | -0.04(-1.26%) |
Mar 07, 2022 | 3.020 | 3.290 | 3.020 | 3.170 | 113,077 | +0.18(+6.02%) |
Mar 04, 2022 | 3.140 | 3.235 | 2.930 | 2.990 | 177,235 | -0.20(-6.27%) |
Mar 03, 2022 | 3.480 | 3.490 | 3.000 | 3.190 | 263,136 | -0.15(-4.49%) |
Mar 02, 2022 | 3.470 | 3.540 | 3.330 | 3.340 | 120,967 | -0.08(-2.34%) |