Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.750 | 1.960 | 1.735 | 1.930 | 597,155 | +0.18(+10.29%) |
May 27, 2022 | 1.720 | 1.770 | 1.690 | 1.750 | 422,021 | +0.04(+2.34%) |
May 26, 2022 | 1.660 | 1.750 | 1.660 | 1.710 | 234,131 | +0.05(+3.01%) |
May 25, 2022 | 1.680 | 1.700 | 1.600 | 1.660 | 522,499 | -0.03(-1.78%) |
May 24, 2022 | 1.730 | 1.735 | 1.640 | 1.690 | 297,979 | -0.07(-3.98%) |
May 23, 2022 | 1.720 | 1.780 | 1.690 | 1.760 | 355,316 | +0.07(+4.14%) |
May 20, 2022 | 1.750 | 1.790 | 1.630 | 1.690 | 394,583 | -0.01(-0.59%) |
May 19, 2022 | 1.660 | 1.730 | 1.660 | 1.700 | 415,067 | +0.03(+1.80%) |
May 18, 2022 | 1.640 | 1.700 | 1.620 | 1.670 | 493,842 | -0.01(-0.60%) |
May 17, 2022 | 1.590 | 1.700 | 1.560 | 1.680 | 631,523 | +0.12(+7.69%) |
May 16, 2022 | 1.730 | 1.780 | 1.540 | 1.560 | 402,129 | -0.11(-6.59%) |
May 13, 2022 | 1.570 | 1.715 | 1.530 | 1.670 | 818,413 | +0.11(+7.05%) |
May 12, 2022 | 1.630 | 1.735 | 1.520 | 1.560 | 537,338 | -0.09(-5.45%) |
May 11, 2022 | 1.750 | 1.800 | 1.630 | 1.650 | 615,391 | -0.11(-6.25%) |
May 10, 2022 | 1.810 | 1.820 | 1.700 | 1.760 | 503,964 | +0.02(+1.15%) |
May 09, 2022 | 1.840 | 1.890 | 1.725 | 1.740 | 551,809 | -0.16(-8.42%) |
May 06, 2022 | 1.950 | 1.965 | 1.860 | 1.900 | 546,349 | -0.05(-2.56%) |
May 05, 2022 | 2.040 | 2.055 | 1.900 | 1.950 | 576,759 | -0.13(-6.25%) |
May 04, 2022 | 2.050 | 2.110 | 1.970 | 2.080 | 588,609 | +0.03(+1.46%) |
May 03, 2022 | 2.000 | 2.080 | 1.960 | 2.050 | 550,736 | +0.03(+1.49%) |
May 02, 2022 | 2.010 | 2.030 | 1.980 | 2.020 | 464,779 | +0.00(+0.00%) |
Apr 29, 2022 | 2.060 | 2.140 | 1.980 | 2.020 | 360,533 | -0.08(-3.81%) |
Apr 28, 2022 | 2.150 | 2.150 | 2.020 | 2.100 | 351,297 | -0.01(-0.47%) |
Apr 27, 2022 | 2.140 | 2.220 | 2.080 | 2.110 | 408,681 | -0.04(-1.86%) |
Apr 26, 2022 | 2.180 | 2.210 | 2.090 | 2.150 | 384,357 | -0.05(-2.27%) |
Apr 25, 2022 | 2.260 | 2.300 | 2.180 | 2.200 | 185,804 | -0.06(-2.65%) |
Apr 22, 2022 | 2.330 | 2.400 | 2.240 | 2.260 | 259,117 | -0.08(-3.42%) |
Apr 21, 2022 | 2.470 | 2.470 | 2.330 | 2.340 | 290,567 | -0.08(-3.31%) |
Apr 20, 2022 | 2.610 | 2.610 | 2.340 | 2.420 | 417,922 | -0.17(-6.56%) |
Apr 19, 2022 | 2.500 | 2.650 | 2.490 | 2.590 | 278,856 | +0.10(+4.02%) |
Apr 18, 2022 | 2.480 | 2.580 | 2.460 | 2.490 | 377,132 | -0.02(-0.80%) |
Apr 14, 2022 | 2.520 | 2.550 | 2.480 | 2.510 | 217,772 | +0.01(+0.40%) |
Apr 13, 2022 | 2.390 | 2.510 | 2.360 | 2.500 | 248,113 | +0.12(+5.04%) |
Apr 12, 2022 | 2.450 | 2.539 | 2.370 | 2.380 | 302,930 | -0.01(-0.42%) |
Apr 11, 2022 | 2.500 | 2.500 | 2.380 | 2.390 | 211,207 | -0.12(-4.78%) |
Apr 08, 2022 | 2.620 | 2.630 | 2.500 | 2.510 | 287,175 | -0.11(-4.20%) |
Apr 07, 2022 | 2.760 | 2.809 | 2.580 | 2.620 | 463,260 | -0.14(-5.07%) |
Apr 06, 2022 | 2.750 | 2.810 | 2.735 | 2.760 | 422,657 | -0.04(-1.43%) |
Apr 05, 2022 | 2.910 | 2.940 | 2.790 | 2.800 | 252,803 | -0.12(-4.11%) |
Apr 04, 2022 | 2.940 | 2.970 | 2.840 | 2.920 | 250,733 | +0.01(+0.34%) |
Apr 01, 2022 | 2.920 | 2.970 | 2.890 | 2.910 | 281,405 | +0.00(+0.00%) |
Mar 31, 2022 | 2.900 | 3.070 | 2.840 | 2.910 | 345,648 | +0.03(+1.04%) |
Mar 30, 2022 | 2.800 | 2.890 | 2.760 | 2.880 | 307,523 | +0.08(+2.86%) |
Mar 29, 2022 | 2.820 | 2.880 | 2.790 | 2.800 | 424,542 | +0.11(+4.09%) |
Mar 28, 2022 | 2.630 | 2.700 | 2.620 | 2.690 | 341,778 | +0.05(+1.89%) |
Mar 25, 2022 | 2.650 | 2.690 | 2.511 | 2.640 | 300,884 | -0.02(-0.75%) |
Mar 24, 2022 | 2.710 | 2.770 | 2.610 | 2.660 | 220,547 | -0.05(-1.85%) |
Mar 23, 2022 | 2.860 | 2.870 | 2.700 | 2.710 | 247,801 | -0.15(-5.24%) |
Mar 22, 2022 | 2.710 | 2.870 | 2.700 | 2.860 | 271,560 | +0.15(+5.54%) |
Mar 21, 2022 | 2.780 | 2.810 | 2.670 | 2.710 | 233,447 | -0.07(-2.52%) |
Mar 18, 2022 | 2.710 | 2.810 | 2.670 | 2.780 | 324,004 | +0.04(+1.46%) |
Mar 17, 2022 | 2.590 | 2.760 | 2.570 | 2.740 | 208,923 | +0.12(+4.58%) |
Mar 16, 2022 | 2.560 | 2.690 | 2.520 | 2.620 | 313,952 | +0.09(+3.56%) |
Mar 15, 2022 | 2.500 | 2.610 | 2.420 | 2.530 | 253,974 | +0.06(+2.43%) |
Mar 14, 2022 | 2.520 | 2.680 | 2.460 | 2.470 | 581,270 | -0.07(-2.76%) |
Mar 11, 2022 | 2.720 | 2.720 | 2.540 | 2.540 | 187,985 | -0.15(-5.58%) |
Mar 10, 2022 | 2.760 | 2.790 | 2.640 | 2.690 | 127,771 | -0.12(-4.27%) |
Mar 09, 2022 | 2.760 | 2.830 | 2.730 | 2.810 | 185,528 | +0.08(+2.93%) |
Mar 08, 2022 | 2.750 | 2.800 | 2.620 | 2.730 | 359,916 | +0.18(+7.06%) |
Mar 07, 2022 | 2.590 | 2.810 | 2.520 | 2.550 | 541,319 | -0.02(-0.78%) |
Mar 04, 2022 | 2.550 | 2.630 | 2.540 | 2.570 | 248,361 | +0.01(+0.39%) |
Mar 03, 2022 | 2.570 | 2.635 | 2.510 | 2.560 | 311,128 | +0.02(+0.79%) |
Mar 02, 2022 | 2.480 | 2.550 | 2.410 | 2.540 | 223,536 | +0.06(+2.42%) |