Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.650 | 1.730 | 1.610 | 1.690 | 175,538 | +0.02(+1.20%) |
May 27, 2022 | 1.530 | 1.680 | 1.480 | 1.670 | 159,236 | +0.13(+8.44%) |
May 26, 2022 | 1.500 | 1.550 | 1.490 | 1.540 | 261,742 | +0.04(+2.67%) |
May 25, 2022 | 1.660 | 1.660 | 1.460 | 1.500 | 414,173 | -0.10(-6.25%) |
May 24, 2022 | 1.620 | 1.640 | 1.550 | 1.600 | 112,575 | -0.06(-3.61%) |
May 23, 2022 | 1.710 | 1.710 | 1.630 | 1.660 | 166,715 | -0.05(-2.92%) |
May 20, 2022 | 1.800 | 1.830 | 1.650 | 1.710 | 180,324 | -0.07(-3.93%) |
May 19, 2022 | 1.810 | 1.930 | 1.780 | 1.780 | 267,091 | -0.03(-1.66%) |
May 18, 2022 | 1.960 | 1.960 | 1.800 | 1.810 | 122,532 | -0.16(-8.12%) |
May 17, 2022 | 1.870 | 2.010 | 1.840 | 1.970 | 187,207 | +0.11(+5.91%) |
May 16, 2022 | 1.770 | 1.885 | 1.770 | 1.860 | 173,142 | +0.09(+5.08%) |
May 13, 2022 | 1.890 | 1.970 | 1.770 | 1.770 | 212,054 | -0.07(-3.80%) |
May 12, 2022 | 1.810 | 1.955 | 1.785 | 1.840 | 150,379 | -0.03(-1.60%) |
May 11, 2022 | 2.010 | 2.120 | 1.790 | 1.870 | 270,852 | -0.16(-7.88%) |
May 10, 2022 | 1.930 | 2.140 | 1.920 | 2.030 | 592,912 | +0.10(+5.18%) |
May 09, 2022 | 2.040 | 2.140 | 1.930 | 1.930 | 211,860 | -0.13(-6.31%) |
May 06, 2022 | 2.190 | 2.210 | 2.060 | 2.060 | 115,039 | -0.17(-7.62%) |
May 05, 2022 | 2.320 | 2.330 | 2.210 | 2.230 | 127,511 | -0.14(-5.91%) |
May 04, 2022 | 2.270 | 2.390 | 2.220 | 2.370 | 182,314 | +0.08(+3.49%) |
May 03, 2022 | 2.370 | 2.420 | 2.280 | 2.290 | 307,991 | -0.07(-2.97%) |
May 02, 2022 | 2.430 | 2.550 | 2.300 | 2.360 | 211,636 | -0.07(-2.88%) |
Apr 29, 2022 | 2.580 | 2.610 | 2.400 | 2.430 | 312,262 | -0.20(-7.60%) |
Apr 28, 2022 | 2.800 | 2.800 | 2.440 | 2.630 | 489,367 | -0.09(-3.31%) |
Apr 27, 2022 | 2.660 | 2.740 | 2.593 | 2.720 | 263,763 | +0.08(+3.03%) |
Apr 26, 2022 | 2.780 | 2.800 | 2.630 | 2.640 | 164,981 | -0.11(-4.00%) |
Apr 25, 2022 | 2.720 | 2.765 | 2.650 | 2.750 | 201,663 | +0.03(+1.10%) |
Apr 22, 2022 | 2.930 | 3.000 | 2.720 | 2.720 | 159,859 | -0.24(-8.11%) |
Apr 21, 2022 | 3.120 | 3.120 | 2.920 | 2.960 | 175,577 | -0.12(-3.90%) |
Apr 20, 2022 | 3.290 | 3.290 | 3.030 | 3.080 | 288,797 | -0.20(-6.10%) |
Apr 19, 2022 | 3.290 | 3.300 | 3.050 | 3.280 | 340,178 | -0.04(-1.20%) |
Apr 18, 2022 | 3.470 | 3.470 | 3.150 | 3.320 | 384,278 | -0.09(-2.64%) |
Apr 14, 2022 | 3.630 | 3.630 | 3.340 | 3.410 | 333,263 | -0.22(-6.06%) |
Apr 13, 2022 | 3.500 | 3.640 | 3.495 | 3.630 | 221,906 | +0.16(+4.61%) |
Apr 12, 2022 | 3.380 | 3.570 | 3.340 | 3.470 | 304,431 | +0.12(+3.58%) |
Apr 11, 2022 | 3.310 | 3.360 | 3.160 | 3.350 | 249,990 | +0.04(+1.21%) |
Apr 08, 2022 | 3.470 | 3.640 | 3.221 | 3.310 | 350,769 | -0.16(-4.61%) |
Apr 07, 2022 | 3.090 | 3.703 | 3.010 | 3.470 | 870,587 | +0.43(+14.14%) |
Apr 06, 2022 | 2.700 | 3.070 | 2.620 | 3.040 | 469,804 | +0.34(+12.59%) |
Apr 05, 2022 | 2.780 | 2.820 | 2.700 | 2.700 | 139,493 | -0.08(-2.88%) |
Apr 04, 2022 | 2.760 | 2.850 | 2.720 | 2.780 | 146,860 | +0.03(+1.09%) |
Apr 01, 2022 | 2.740 | 2.840 | 2.720 | 2.750 | 165,143 | -0.02(-0.72%) |
Mar 31, 2022 | 2.770 | 2.830 | 2.720 | 2.770 | 154,390 | +0.00(+0.00%) |
Mar 30, 2022 | 2.820 | 2.900 | 2.750 | 2.770 | 112,917 | -0.04(-1.42%) |
Mar 29, 2022 | 2.750 | 2.900 | 2.750 | 2.810 | 197,793 | +0.05(+1.81%) |
Mar 28, 2022 | 2.810 | 2.825 | 2.700 | 2.760 | 120,849 | -0.03(-1.08%) |
Mar 25, 2022 | 3.100 | 3.100 | 2.770 | 2.790 | 382,768 | -0.32(-10.29%) |
Mar 24, 2022 | 3.160 | 3.170 | 3.070 | 3.110 | 65,774 | -0.04(-1.27%) |
Mar 23, 2022 | 3.110 | 3.330 | 3.090 | 3.150 | 155,901 | -0.01(-0.32%) |
Mar 22, 2022 | 3.000 | 3.180 | 2.990 | 3.160 | 158,427 | +0.05(+1.61%) |
Mar 21, 2022 | 3.260 | 3.260 | 3.070 | 3.110 | 130,264 | -0.06(-1.89%) |
Mar 18, 2022 | 3.070 | 3.210 | 3.010 | 3.170 | 359,673 | +0.15(+4.97%) |
Mar 17, 2022 | 2.940 | 3.070 | 2.890 | 3.020 | 165,934 | +0.09(+3.07%) |
Mar 16, 2022 | 2.830 | 2.940 | 2.770 | 2.930 | 209,916 | +0.17(+6.16%) |
Mar 15, 2022 | 2.700 | 2.800 | 2.640 | 2.760 | 76,234 | +0.10(+3.76%) |
Mar 14, 2022 | 2.840 | 2.840 | 2.600 | 2.660 | 137,163 | -0.12(-4.32%) |
Mar 11, 2022 | 2.940 | 2.940 | 2.770 | 2.780 | 144,531 | -0.20(-6.71%) |
Mar 10, 2022 | 2.840 | 3.010 | 2.840 | 2.980 | 133,781 | +0.04(+1.36%) |
Mar 09, 2022 | 2.740 | 2.940 | 2.660 | 2.940 | 290,056 | +0.27(+10.11%) |
Mar 08, 2022 | 2.710 | 2.880 | 2.630 | 2.670 | 202,243 | +0.00(+0.00%) |
Mar 07, 2022 | 2.800 | 2.910 | 2.600 | 2.670 | 293,019 | -0.24(-8.25%) |
Mar 04, 2022 | 2.790 | 2.940 | 2.790 | 2.910 | 127,802 | +0.05(+1.75%) |
Mar 03, 2022 | 3.030 | 3.030 | 2.700 | 2.860 | 346,816 | -0.14(-4.67%) |
Mar 02, 2022 | 3.050 | 3.050 | 2.820 | 3.000 | 234,325 | -0.04(-1.32%) |