Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.870 | 1.920 | 1.810 | 1.860 | 23,339 | -0.09(-4.62%) |
May 27, 2022 | 1.900 | 1.950 | 1.879 | 1.950 | 10,193 | +0.05(+2.63%) |
May 26, 2022 | 1.900 | 1.920 | 1.860 | 1.900 | 28,694 | -0.05(-2.56%) |
May 25, 2022 | 1.900 | 1.950 | 1.850 | 1.950 | 28,235 | +0.04(+2.09%) |
May 24, 2022 | 1.900 | 1.920 | 1.870 | 1.910 | 34,337 | +0.01(+0.53%) |
May 23, 2022 | 1.930 | 1.930 | 1.880 | 1.900 | 19,097 | +0.00(+0.00%) |
May 20, 2022 | 1.950 | 1.950 | 1.850 | 1.900 | 15,822 | -0.01(-0.52%) |
May 19, 2022 | 1.850 | 1.940 | 1.850 | 1.910 | 39,574 | -0.04(-1.95%) |
May 18, 2022 | 2.090 | 2.090 | 1.900 | 1.948 | 38,365 | -0.18(-8.54%) |
May 17, 2022 | 1.970 | 2.140 | 1.960 | 2.130 | 68,054 | +0.28(+15.14%) |
May 16, 2022 | 1.860 | 1.908 | 1.810 | 1.850 | 31,005 | +0.03(+1.65%) |
May 13, 2022 | 1.740 | 1.865 | 1.700 | 1.820 | 29,838 | +0.10(+5.81%) |
May 12, 2022 | 1.780 | 1.780 | 1.684 | 1.720 | 20,037 | -0.09(-4.97%) |
May 11, 2022 | 2.000 | 2.000 | 1.810 | 1.810 | 38,378 | -0.04(-2.16%) |
May 10, 2022 | 1.980 | 1.980 | 1.850 | 1.850 | 22,298 | -0.01(-0.54%) |
May 09, 2022 | 1.950 | 1.990 | 1.800 | 1.860 | 39,814 | -0.24(-11.42%) |
May 06, 2022 | 2.090 | 2.100 | 2.030 | 2.100 | 9,715 | +0.02(+0.96%) |
May 05, 2022 | 2.100 | 2.130 | 2.050 | 2.080 | 8,213 | -0.10(-4.59%) |
May 04, 2022 | 2.330 | 2.330 | 2.080 | 2.180 | 3,750 | +0.07(+3.32%) |
May 03, 2022 | 2.100 | 2.120 | 2.100 | 2.110 | 10,985 | -0.01(-0.24%) |
May 02, 2022 | 2.120 | 2.150 | 2.115 | 2.115 | 12,102 | -0.03(-1.25%) |
Apr 29, 2022 | 2.140 | 2.200 | 2.101 | 2.142 | 8,596 | -0.10(-4.39%) |
Apr 28, 2022 | 2.200 | 2.240 | 2.090 | 2.240 | 13,318 | +0.01(+0.45%) |
Apr 27, 2022 | 2.220 | 2.340 | 2.220 | 2.230 | 121,040 | -0.02(-0.89%) |
Apr 26, 2022 | 2.410 | 2.410 | 2.230 | 2.250 | 30,878 | -0.21(-8.54%) |
Apr 25, 2022 | 2.440 | 2.500 | 2.350 | 2.460 | 39,788 | +0.02(+0.74%) |
Apr 22, 2022 | 2.380 | 2.442 | 2.260 | 2.442 | 8,321 | +0.01(+0.49%) |
Apr 21, 2022 | 2.410 | 2.480 | 2.380 | 2.430 | 5,760 | -0.04(-1.62%) |
Apr 20, 2022 | 2.450 | 2.590 | 2.400 | 2.470 | 103,072 | +0.22(+9.78%) |
Apr 19, 2022 | 2.210 | 2.310 | 2.200 | 2.250 | 4,860 | +0.06(+2.74%) |
Apr 18, 2022 | 2.100 | 2.210 | 2.000 | 2.190 | 12,328 | +0.09(+4.29%) |
Apr 14, 2022 | 2.190 | 2.190 | 2.090 | 2.100 | 7,751 | -0.13(-5.83%) |
Apr 13, 2022 | 2.130 | 2.230 | 2.120 | 2.230 | 39,528 | +0.11(+5.19%) |
Apr 12, 2022 | 2.200 | 2.260 | 2.120 | 2.120 | 4,681 | -0.07(-3.20%) |
Apr 11, 2022 | 2.170 | 2.200 | 2.130 | 2.190 | 14,596 | -0.14(-6.01%) |
Apr 08, 2022 | 2.330 | 2.340 | 2.330 | 2.330 | 724 | +0.03(+1.30%) |
Apr 07, 2022 | 2.310 | 2.350 | 2.221 | 2.300 | 12,616 | +0.03(+1.32%) |
Apr 06, 2022 | 2.311 | 2.311 | 2.268 | 2.270 | 9,694 | -0.08(-3.40%) |
Apr 05, 2022 | 2.350 | 2.390 | 2.315 | 2.350 | 18,497 | +0.08(+3.52%) |
Apr 04, 2022 | 2.380 | 2.420 | 2.220 | 2.270 | 15,856 | -0.12(-5.02%) |
Apr 01, 2022 | 2.400 | 2.400 | 2.365 | 2.390 | 4,958 | -0.01(-0.42%) |
Mar 31, 2022 | 2.450 | 2.455 | 2.400 | 2.400 | 18,675 | -0.03(-1.23%) |
Mar 30, 2022 | 2.510 | 2.510 | 2.430 | 2.430 | 14,183 | -0.07(-2.80%) |
Mar 29, 2022 | 2.480 | 2.500 | 2.470 | 2.500 | 5,656 | +0.05(+2.04%) |
Mar 28, 2022 | 2.500 | 2.510 | 2.410 | 2.450 | 16,804 | -0.13(-5.04%) |
Mar 25, 2022 | 2.690 | 2.690 | 2.420 | 2.580 | 47,478 | -0.01(-0.39%) |
Mar 24, 2022 | 2.500 | 2.590 | 2.420 | 2.590 | 21,911 | +0.05(+1.97%) |
Mar 23, 2022 | 2.570 | 2.570 | 2.480 | 2.540 | 19,171 | -0.06(-2.31%) |
Mar 22, 2022 | 2.540 | 2.600 | 2.520 | 2.600 | 11,478 | +0.10(+4.00%) |
Mar 21, 2022 | 2.500 | 2.610 | 2.500 | 2.500 | 48,744 | -0.17(-6.37%) |
Mar 18, 2022 | 2.490 | 2.670 | 2.450 | 2.670 | 54,583 | +0.16(+6.37%) |
Mar 17, 2022 | 2.410 | 2.520 | 2.380 | 2.510 | 42,980 | +0.11(+4.58%) |
Mar 16, 2022 | 2.470 | 2.500 | 2.400 | 2.400 | 28,420 | +0.06(+2.56%) |
Mar 15, 2022 | 2.330 | 2.390 | 2.300 | 2.340 | 20,322 | -0.03(-1.27%) |
Mar 14, 2022 | 2.330 | 2.400 | 2.300 | 2.370 | 11,150 | -0.01(-0.42%) |
Mar 11, 2022 | 2.360 | 2.640 | 2.358 | 2.380 | 15,346 | +0.02(+0.85%) |
Mar 10, 2022 | 2.460 | 2.545 | 2.360 | 2.360 | 11,770 | -0.06(-2.48%) |
Mar 09, 2022 | 2.410 | 2.500 | 2.410 | 2.420 | 6,936 | +0.06(+2.54%) |
Mar 08, 2022 | 2.350 | 2.430 | 2.294 | 2.360 | 21,061 | +0.10(+4.42%) |
Mar 07, 2022 | 2.400 | 2.470 | 2.220 | 2.260 | 19,693 | -0.18(-7.38%) |
Mar 04, 2022 | 2.480 | 2.501 | 2.400 | 2.440 | 7,979 | -0.15(-5.79%) |
Mar 03, 2022 | 2.610 | 2.655 | 2.470 | 2.590 | 18,243 | +0.03(+1.17%) |
Mar 02, 2022 | 2.580 | 2.670 | 2.490 | 2.560 | 42,095 | +0.11(+4.49%) |