Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.900 | 1.910 | 1.800 | 1.810 | 250,197 | -0.09(-4.74%) |
May 27, 2022 | 1.810 | 1.930 | 1.810 | 1.900 | 329,607 | +0.06(+3.26%) |
May 26, 2022 | 1.850 | 1.890 | 1.825 | 1.840 | 206,397 | -0.01(-0.54%) |
May 25, 2022 | 1.730 | 1.860 | 1.730 | 1.850 | 458,337 | +0.11(+6.32%) |
May 24, 2022 | 1.730 | 1.755 | 1.700 | 1.740 | 388,093 | -0.01(-0.57%) |
May 23, 2022 | 1.670 | 1.790 | 1.670 | 1.750 | 292,762 | +0.00(+0.00%) |
May 20, 2022 | 1.780 | 1.780 | 1.725 | 1.750 | 558,476 | +0.00(+0.00%) |
May 19, 2022 | 1.680 | 1.805 | 1.680 | 1.750 | 794,946 | +0.04(+2.34%) |
May 18, 2022 | 1.700 | 1.725 | 1.680 | 1.710 | 790,166 | +0.00(+0.00%) |
May 17, 2022 | 1.660 | 1.740 | 1.645 | 1.710 | 571,862 | +0.05(+3.01%) |
May 16, 2022 | 1.520 | 1.685 | 1.520 | 1.660 | 1,098,830 | +0.11(+7.10%) |
May 13, 2022 | 1.530 | 1.590 | 1.413 | 1.550 | 542,090 | +0.02(+1.31%) |
May 12, 2022 | 1.430 | 1.550 | 1.410 | 1.530 | 831,215 | +0.10(+6.99%) |
May 11, 2022 | 1.500 | 1.540 | 1.410 | 1.430 | 936,027 | -0.06(-4.03%) |
May 10, 2022 | 1.450 | 1.580 | 1.320 | 1.490 | 754,516 | +0.08(+5.67%) |
May 09, 2022 | 1.380 | 1.650 | 1.330 | 1.410 | 965,775 | +0.02(+1.44%) |
May 06, 2022 | 1.440 | 1.470 | 1.370 | 1.390 | 700,654 | -0.06(-4.14%) |
May 05, 2022 | 1.510 | 1.510 | 1.430 | 1.450 | 617,658 | -0.07(-4.61%) |
May 04, 2022 | 1.540 | 1.540 | 1.460 | 1.520 | 804,825 | -0.04(-2.56%) |
May 03, 2022 | 1.650 | 1.650 | 1.510 | 1.560 | 704,145 | -0.06(-3.70%) |
May 02, 2022 | 1.600 | 1.659 | 1.575 | 1.620 | 745,027 | +0.07(+4.52%) |
Apr 29, 2022 | 1.600 | 1.660 | 1.530 | 1.550 | 318,147 | -0.04(-2.52%) |
Apr 28, 2022 | 1.510 | 1.610 | 1.510 | 1.590 | 366,818 | +0.08(+5.30%) |
Apr 27, 2022 | 1.500 | 1.590 | 1.465 | 1.510 | 489,425 | +0.01(+0.67%) |
Apr 26, 2022 | 1.510 | 1.560 | 1.480 | 1.500 | 382,268 | -0.04(-2.60%) |
Apr 25, 2022 | 1.490 | 1.590 | 1.470 | 1.540 | 324,034 | +0.05(+3.36%) |
Apr 22, 2022 | 1.490 | 1.530 | 1.470 | 1.490 | 294,426 | -0.01(-0.67%) |
Apr 21, 2022 | 1.560 | 1.610 | 1.500 | 1.500 | 414,678 | -0.05(-3.23%) |
Apr 20, 2022 | 1.590 | 1.590 | 1.515 | 1.550 | 359,405 | -0.04(-2.52%) |
Apr 19, 2022 | 1.550 | 1.610 | 1.500 | 1.590 | 508,810 | +0.07(+4.61%) |
Apr 18, 2022 | 1.570 | 1.610 | 1.490 | 1.520 | 848,433 | -0.06(-3.80%) |
Apr 14, 2022 | 1.630 | 1.635 | 1.570 | 1.580 | 371,760 | -0.05(-3.07%) |
Apr 13, 2022 | 1.620 | 1.660 | 1.600 | 1.630 | 246,576 | +0.01(+0.62%) |
Apr 12, 2022 | 1.660 | 1.685 | 1.610 | 1.620 | 256,979 | -0.01(-0.61%) |
Apr 11, 2022 | 1.660 | 1.670 | 1.590 | 1.630 | 512,867 | -0.03(-1.81%) |
Apr 08, 2022 | 1.700 | 1.730 | 1.640 | 1.660 | 411,053 | -0.04(-2.35%) |
Apr 07, 2022 | 1.720 | 1.725 | 1.670 | 1.700 | 346,625 | +0.01(+0.59%) |
Apr 06, 2022 | 1.720 | 1.740 | 1.660 | 1.690 | 447,115 | -0.06(-3.43%) |
Apr 05, 2022 | 1.850 | 1.860 | 1.710 | 1.750 | 445,207 | -0.09(-4.89%) |
Apr 04, 2022 | 1.790 | 1.850 | 1.780 | 1.840 | 415,968 | +0.07(+3.95%) |
Apr 01, 2022 | 1.760 | 1.840 | 1.730 | 1.770 | 498,486 | -0.02(-1.12%) |
Mar 31, 2022 | 1.830 | 1.850 | 1.730 | 1.790 | 808,359 | -0.05(-2.72%) |
Mar 30, 2022 | 1.900 | 1.945 | 1.840 | 1.840 | 289,263 | -0.09(-4.66%) |
Mar 29, 2022 | 1.920 | 1.980 | 1.880 | 1.930 | 293,029 | +0.02(+1.05%) |
Mar 28, 2022 | 1.840 | 1.920 | 1.830 | 1.910 | 371,054 | +0.06(+3.24%) |
Mar 25, 2022 | 1.920 | 2.050 | 1.820 | 1.850 | 395,820 | -0.10(-5.13%) |
Mar 24, 2022 | 2.090 | 2.090 | 1.930 | 1.950 | 433,466 | -0.15(-7.14%) |
Mar 23, 2022 | 2.090 | 2.175 | 2.030 | 2.100 | 413,952 | +0.00(+0.00%) |
Mar 22, 2022 | 1.950 | 2.130 | 1.911 | 2.100 | 911,438 | +0.15(+7.69%) |
Mar 21, 2022 | 1.980 | 2.040 | 1.920 | 1.950 | 781,268 | +0.02(+1.04%) |
Mar 18, 2022 | 1.930 | 2.070 | 1.890 | 1.930 | 3,912,453 | -0.04(-2.03%) |
Mar 17, 2022 | 1.870 | 2.010 | 1.870 | 1.970 | 974,770 | +0.08(+4.23%) |
Mar 16, 2022 | 1.850 | 1.910 | 1.775 | 1.890 | 914,541 | +0.11(+6.18%) |
Mar 15, 2022 | 1.860 | 1.880 | 1.660 | 1.780 | 826,922 | -0.04(-2.20%) |
Mar 14, 2022 | 1.910 | 1.930 | 1.805 | 1.820 | 487,734 | -0.13(-6.67%) |
Mar 11, 2022 | 2.040 | 2.071 | 1.920 | 1.950 | 569,912 | -0.08(-3.94%) |
Mar 10, 2022 | 2.110 | 2.151 | 1.995 | 2.030 | 509,064 | -0.14(-6.45%) |
Mar 09, 2022 | 2.100 | 2.200 | 2.070 | 2.170 | 490,305 | +0.11(+5.34%) |
Mar 08, 2022 | 2.170 | 2.170 | 2.030 | 2.060 | 573,099 | -0.09(-4.19%) |
Mar 07, 2022 | 2.100 | 2.260 | 2.070 | 2.150 | 935,215 | +0.10(+4.88%) |
Mar 04, 2022 | 2.030 | 2.110 | 2.010 | 2.050 | 606,572 | -0.02(-0.97%) |
Mar 03, 2022 | 2.370 | 2.370 | 2.060 | 2.070 | 595,739 | -0.30(-12.66%) |
Mar 02, 2022 | 2.280 | 2.380 | 2.220 | 2.370 | 676,722 | +0.09(+3.95%) |