Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.770 | 1.870 | 1.730 | 1.770 | 855,436 | +0.03(+1.72%) |
May 27, 2022 | 1.680 | 1.790 | 1.640 | 1.740 | 350,097 | +0.06(+3.57%) |
May 26, 2022 | 1.610 | 1.700 | 1.600 | 1.680 | 311,797 | +0.07(+4.35%) |
May 25, 2022 | 1.680 | 1.680 | 1.560 | 1.610 | 326,203 | -0.01(-0.62%) |
May 24, 2022 | 1.700 | 1.711 | 1.600 | 1.620 | 289,008 | -0.10(-5.81%) |
May 23, 2022 | 1.820 | 1.820 | 1.690 | 1.720 | 303,922 | -0.05(-2.82%) |
May 20, 2022 | 1.710 | 1.780 | 1.690 | 1.770 | 495,345 | +0.10(+5.99%) |
May 19, 2022 | 1.620 | 1.725 | 1.600 | 1.670 | 538,478 | +0.03(+1.83%) |
May 18, 2022 | 1.690 | 1.710 | 1.605 | 1.640 | 376,473 | -0.10(-5.75%) |
May 17, 2022 | 1.760 | 1.800 | 1.690 | 1.740 | 325,063 | +0.01(+0.58%) |
May 16, 2022 | 1.730 | 1.745 | 1.655 | 1.730 | 341,833 | +0.00(+0.00%) |
May 13, 2022 | 1.670 | 1.810 | 1.670 | 1.730 | 529,674 | +0.07(+4.22%) |
May 12, 2022 | 1.610 | 1.700 | 1.605 | 1.660 | 411,835 | +0.03(+1.84%) |
May 11, 2022 | 1.750 | 1.800 | 1.600 | 1.630 | 497,116 | -0.12(-6.86%) |
May 10, 2022 | 1.730 | 1.840 | 1.665 | 1.750 | 498,920 | +0.03(+1.74%) |
May 09, 2022 | 1.800 | 1.800 | 1.670 | 1.720 | 438,485 | -0.08(-4.44%) |
May 06, 2022 | 1.820 | 1.890 | 1.770 | 1.800 | 481,469 | -0.05(-2.70%) |
May 05, 2022 | 1.930 | 1.980 | 1.820 | 1.850 | 319,905 | -0.09(-4.64%) |
May 04, 2022 | 1.900 | 1.950 | 1.800 | 1.940 | 366,486 | +0.03(+1.57%) |
May 03, 2022 | 1.940 | 1.940 | 1.870 | 1.910 | 247,913 | -0.02(-1.04%) |
May 02, 2022 | 1.820 | 1.930 | 1.800 | 1.930 | 281,641 | +0.12(+6.63%) |
Apr 29, 2022 | 1.850 | 1.910 | 1.800 | 1.810 | 429,276 | -0.08(-4.23%) |
Apr 28, 2022 | 1.880 | 1.915 | 1.795 | 1.890 | 469,674 | +0.01(+0.53%) |
Apr 27, 2022 | 1.900 | 1.900 | 1.815 | 1.880 | 445,527 | +0.00(+0.00%) |
Apr 26, 2022 | 1.920 | 2.020 | 1.875 | 1.880 | 446,808 | -0.14(-6.93%) |
Apr 25, 2022 | 2.000 | 2.050 | 1.960 | 2.020 | 569,040 | +0.02(+1.00%) |
Apr 22, 2022 | 2.140 | 2.150 | 1.975 | 2.000 | 563,252 | -0.15(-6.98%) |
Apr 21, 2022 | 2.240 | 2.285 | 2.140 | 2.150 | 462,379 | -0.08(-3.59%) |
Apr 20, 2022 | 2.210 | 2.275 | 2.190 | 2.230 | 262,099 | +0.01(+0.45%) |
Apr 19, 2022 | 2.220 | 2.290 | 2.180 | 2.220 | 355,434 | +0.00(+0.00%) |
Apr 18, 2022 | 2.290 | 2.325 | 2.220 | 2.220 | 428,225 | -0.11(-4.72%) |
Apr 14, 2022 | 2.410 | 2.415 | 2.280 | 2.330 | 453,059 | -0.08(-3.32%) |
Apr 13, 2022 | 2.320 | 2.420 | 2.320 | 2.410 | 276,420 | +0.10(+4.33%) |
Apr 12, 2022 | 2.560 | 2.581 | 2.290 | 2.310 | 696,833 | -0.20(-7.97%) |
Apr 11, 2022 | 2.510 | 2.530 | 2.390 | 2.510 | 630,984 | -0.04(-1.57%) |
Apr 08, 2022 | 2.720 | 2.740 | 2.500 | 2.550 | 1,053,927 | -0.14(-5.20%) |
Apr 07, 2022 | 2.430 | 2.710 | 2.430 | 2.690 | 913,988 | +0.26(+10.70%) |
Apr 06, 2022 | 2.400 | 2.500 | 2.350 | 2.430 | 462,657 | -0.01(-0.41%) |
Apr 05, 2022 | 2.540 | 2.610 | 2.430 | 2.440 | 725,768 | -0.08(-3.17%) |
Apr 04, 2022 | 2.290 | 2.590 | 2.289 | 2.520 | 2,274,823 | +0.27(+12.00%) |
Apr 01, 2022 | 2.090 | 2.250 | 2.090 | 2.250 | 493,989 | +0.16(+7.66%) |
Mar 31, 2022 | 2.100 | 2.140 | 2.070 | 2.090 | 299,730 | -0.01(-0.48%) |
Mar 30, 2022 | 2.190 | 2.230 | 2.100 | 2.100 | 357,783 | -0.08(-3.67%) |
Mar 29, 2022 | 2.100 | 2.200 | 2.100 | 2.180 | 372,113 | +0.10(+4.81%) |
Mar 28, 2022 | 2.110 | 2.150 | 2.040 | 2.080 | 324,884 | -0.01(-0.48%) |
Mar 25, 2022 | 2.190 | 2.190 | 2.090 | 2.090 | 315,679 | -0.06(-2.79%) |
Mar 24, 2022 | 2.150 | 2.190 | 2.120 | 2.150 | 532,463 | +0.02(+0.94%) |
Mar 23, 2022 | 2.160 | 2.190 | 2.115 | 2.130 | 443,120 | -0.04(-1.84%) |
Mar 22, 2022 | 2.160 | 2.200 | 2.130 | 2.170 | 529,176 | +0.00(+0.00%) |
Mar 21, 2022 | 2.200 | 2.255 | 2.170 | 2.170 | 629,837 | -0.02(-0.91%) |
Mar 18, 2022 | 2.220 | 2.300 | 2.151 | 2.190 | 928,481 | -0.01(-0.45%) |
Mar 17, 2022 | 2.110 | 2.240 | 2.100 | 2.200 | 473,248 | +0.08(+3.77%) |
Mar 16, 2022 | 1.990 | 2.140 | 1.970 | 2.120 | 489,314 | +0.17(+8.72%) |
Mar 15, 2022 | 1.930 | 2.020 | 1.870 | 1.950 | 479,479 | -0.01(-0.51%) |
Mar 14, 2022 | 2.070 | 2.125 | 1.940 | 1.960 | 822,487 | -0.13(-6.22%) |
Mar 11, 2022 | 2.120 | 2.145 | 2.070 | 2.090 | 651,322 | -0.04(-1.88%) |
Mar 10, 2022 | 2.110 | 2.170 | 2.090 | 2.130 | 445,327 | -0.01(-0.47%) |
Mar 09, 2022 | 2.080 | 2.150 | 2.060 | 2.140 | 561,886 | +0.08(+3.88%) |
Mar 08, 2022 | 2.120 | 2.150 | 2.020 | 2.060 | 562,476 | -0.06(-2.83%) |
Mar 07, 2022 | 2.100 | 2.180 | 2.055 | 2.120 | 789,874 | -0.01(-0.47%) |
Mar 04, 2022 | 2.040 | 2.156 | 2.020 | 2.130 | 769,280 | +0.05(+2.40%) |
Mar 03, 2022 | 2.080 | 2.110 | 2.020 | 2.080 | 988,313 | +0.02(+0.97%) |
Mar 02, 2022 | 2.130 | 2.135 | 2.000 | 2.060 | 749,134 | -0.05(-2.37%) |