Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.730 | 1.845 | 1.710 | 1.780 | 430,950 | +0.05(+2.89%) |
May 27, 2022 | 1.700 | 1.750 | 1.635 | 1.730 | 399,279 | +0.04(+2.37%) |
May 26, 2022 | 1.710 | 1.720 | 1.660 | 1.690 | 225,694 | -0.01(-0.59%) |
May 25, 2022 | 1.650 | 1.705 | 1.645 | 1.700 | 226,178 | +0.04(+2.41%) |
May 24, 2022 | 1.730 | 1.730 | 1.610 | 1.660 | 557,371 | -0.09(-5.14%) |
May 23, 2022 | 1.810 | 1.830 | 1.720 | 1.750 | 283,395 | -0.05(-2.78%) |
May 20, 2022 | 1.850 | 1.850 | 1.740 | 1.800 | 312,659 | +0.00(+0.00%) |
May 19, 2022 | 1.740 | 1.810 | 1.730 | 1.800 | 355,358 | +0.06(+3.45%) |
May 18, 2022 | 1.770 | 1.810 | 1.720 | 1.740 | 421,891 | -0.08(-4.40%) |
May 17, 2022 | 1.730 | 1.830 | 1.685 | 1.820 | 448,507 | +0.13(+7.69%) |
May 16, 2022 | 1.670 | 1.778 | 1.640 | 1.690 | 547,110 | -0.02(-1.17%) |
May 13, 2022 | 1.690 | 1.740 | 1.680 | 1.710 | 769,146 | +0.04(+2.40%) |
May 12, 2022 | 1.780 | 1.800 | 1.610 | 1.670 | 1,023,370 | -0.12(-6.70%) |
May 11, 2022 | 2.230 | 2.230 | 1.722 | 1.790 | 1,619,058 | -0.46(-20.44%) |
May 10, 2022 | 2.180 | 2.300 | 2.180 | 2.250 | 439,402 | +0.09(+4.17%) |
May 09, 2022 | 2.300 | 2.320 | 2.120 | 2.160 | 651,636 | -0.19(-8.09%) |
May 06, 2022 | 2.500 | 2.500 | 2.340 | 2.350 | 483,569 | -0.17(-6.75%) |
May 05, 2022 | 2.700 | 2.730 | 2.480 | 2.520 | 373,316 | -0.22(-8.03%) |
May 04, 2022 | 2.750 | 2.775 | 2.650 | 2.740 | 473,083 | -0.01(-0.36%) |
May 03, 2022 | 2.690 | 2.770 | 2.690 | 2.750 | 186,416 | +0.08(+3.00%) |
May 02, 2022 | 2.800 | 2.820 | 2.605 | 2.670 | 471,353 | -0.13(-4.64%) |
Apr 29, 2022 | 2.820 | 2.915 | 2.750 | 2.800 | 372,182 | -0.05(-1.75%) |
Apr 28, 2022 | 2.850 | 2.925 | 2.730 | 2.850 | 539,802 | +0.01(+0.35%) |
Apr 27, 2022 | 3.040 | 3.050 | 2.820 | 2.840 | 727,395 | -0.20(-6.58%) |
Apr 26, 2022 | 3.160 | 3.170 | 2.990 | 3.040 | 544,388 | -0.12(-3.80%) |
Apr 25, 2022 | 3.100 | 3.180 | 3.080 | 3.160 | 381,950 | +0.06(+1.94%) |
Apr 22, 2022 | 3.180 | 3.200 | 3.090 | 3.100 | 480,814 | -0.13(-4.02%) |
Apr 21, 2022 | 3.290 | 3.340 | 3.200 | 3.230 | 558,312 | -0.04(-1.22%) |
Apr 20, 2022 | 3.130 | 3.310 | 3.070 | 3.270 | 338,171 | +0.16(+5.14%) |
Apr 19, 2022 | 3.100 | 3.185 | 3.080 | 3.110 | 377,548 | +0.01(+0.32%) |
Apr 18, 2022 | 3.160 | 3.160 | 3.085 | 3.100 | 378,577 | -0.04(-1.27%) |
Apr 14, 2022 | 3.150 | 3.160 | 3.090 | 3.140 | 155,401 | -0.01(-0.32%) |
Apr 13, 2022 | 3.040 | 3.160 | 3.040 | 3.150 | 234,129 | +0.09(+2.94%) |
Apr 12, 2022 | 3.140 | 3.160 | 3.045 | 3.060 | 281,740 | -0.05(-1.61%) |
Apr 11, 2022 | 3.110 | 3.110 | 3.040 | 3.110 | 397,921 | +0.01(+0.32%) |
Apr 08, 2022 | 3.100 | 3.170 | 3.030 | 3.100 | 182,946 | -0.02(-0.64%) |
Apr 07, 2022 | 3.100 | 3.155 | 3.030 | 3.120 | 237,000 | +0.00(+0.00%) |
Apr 06, 2022 | 3.060 | 3.140 | 3.020 | 3.120 | 180,074 | +0.02(+0.65%) |
Apr 05, 2022 | 3.220 | 3.220 | 3.100 | 3.100 | 169,669 | -0.09(-2.82%) |
Apr 04, 2022 | 3.110 | 3.210 | 3.090 | 3.190 | 448,926 | +0.12(+3.91%) |
Apr 01, 2022 | 3.060 | 3.115 | 3.000 | 3.070 | 799,915 | +0.04(+1.32%) |
Mar 31, 2022 | 3.050 | 3.140 | 3.030 | 3.030 | 199,953 | -0.03(-0.98%) |
Mar 30, 2022 | 3.220 | 3.290 | 3.050 | 3.060 | 255,469 | -0.13(-4.08%) |
Mar 29, 2022 | 3.040 | 3.240 | 3.000 | 3.190 | 578,882 | +0.19(+6.33%) |
Mar 28, 2022 | 3.010 | 3.040 | 2.930 | 3.000 | 204,228 | -0.04(-1.32%) |
Mar 25, 2022 | 3.200 | 3.200 | 3.030 | 3.040 | 603,033 | -0.15(-4.70%) |
Mar 24, 2022 | 3.240 | 3.250 | 3.140 | 3.190 | 319,404 | -0.01(-0.31%) |
Mar 23, 2022 | 3.150 | 3.230 | 3.100 | 3.200 | 194,138 | +0.03(+0.95%) |
Mar 22, 2022 | 3.080 | 3.195 | 3.060 | 3.170 | 145,838 | +0.12(+3.93%) |
Mar 21, 2022 | 3.190 | 3.190 | 3.040 | 3.050 | 233,561 | -0.13(-4.09%) |
Mar 18, 2022 | 3.130 | 3.234 | 3.100 | 3.180 | 258,728 | +0.04(+1.27%) |
Mar 17, 2022 | 3.010 | 3.200 | 2.930 | 3.140 | 280,995 | +0.10(+3.29%) |
Mar 16, 2022 | 2.990 | 3.060 | 2.940 | 3.040 | 361,255 | +0.05(+1.67%) |
Mar 15, 2022 | 2.960 | 2.990 | 2.910 | 2.990 | 234,029 | +0.09(+3.10%) |
Mar 14, 2022 | 3.010 | 3.010 | 2.825 | 2.900 | 330,587 | -0.11(-3.65%) |
Mar 11, 2022 | 3.080 | 3.130 | 2.970 | 3.010 | 233,272 | -0.03(-0.99%) |
Mar 10, 2022 | 3.020 | 3.090 | 3.010 | 3.040 | 184,322 | -0.03(-0.98%) |
Mar 09, 2022 | 2.940 | 3.075 | 2.940 | 3.070 | 365,681 | +0.18(+6.23%) |
Mar 08, 2022 | 2.950 | 2.970 | 2.860 | 2.890 | 406,569 | -0.04(-1.37%) |
Mar 07, 2022 | 2.940 | 3.000 | 2.890 | 2.930 | 282,391 | -0.01(-0.34%) |
Mar 04, 2022 | 3.060 | 3.115 | 2.930 | 2.940 | 283,883 | -0.17(-5.47%) |
Mar 03, 2022 | 3.170 | 3.210 | 3.070 | 3.110 | 309,223 | -0.06(-1.89%) |
Mar 02, 2022 | 3.110 | 3.230 | 3.019 | 3.170 | 402,323 | +0.10(+3.26%) |