Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.770 | 1.860 | 1.770 | 1.770 | 18,133 | -0.04(-2.21%) |
May 27, 2022 | 1.820 | 1.820 | 1.800 | 1.810 | 7,757 | +0.02(+1.12%) |
May 26, 2022 | 1.780 | 1.880 | 1.745 | 1.790 | 50,133 | +0.01(+0.56%) |
May 25, 2022 | 1.742 | 1.780 | 1.742 | 1.780 | 1,936 | -0.01(-0.56%) |
May 24, 2022 | 1.820 | 1.834 | 1.790 | 1.790 | 34,661 | -0.03(-1.65%) |
May 23, 2022 | 1.850 | 1.850 | 1.760 | 1.820 | 20,033 | +0.06(+3.41%) |
May 20, 2022 | 1.770 | 1.810 | 1.710 | 1.760 | 33,065 | +0.03(+1.73%) |
May 19, 2022 | 1.550 | 1.790 | 1.550 | 1.730 | 99,621 | +0.18(+11.61%) |
May 18, 2022 | 1.610 | 1.629 | 1.540 | 1.550 | 35,281 | -0.05(-3.13%) |
May 17, 2022 | 1.610 | 1.690 | 1.540 | 1.600 | 44,651 | +0.00(+0.00%) |
May 16, 2022 | 1.700 | 1.721 | 1.540 | 1.600 | 60,853 | -0.08(-4.76%) |
May 13, 2022 | 1.600 | 1.720 | 1.550 | 1.680 | 30,323 | +0.07(+4.35%) |
May 12, 2022 | 1.600 | 1.690 | 1.570 | 1.610 | 22,761 | -0.02(-1.23%) |
May 11, 2022 | 1.670 | 1.708 | 1.560 | 1.630 | 31,352 | -0.09(-5.23%) |
May 10, 2022 | 1.700 | 1.837 | 1.644 | 1.720 | 67,483 | -0.03(-1.71%) |
May 09, 2022 | 1.820 | 1.844 | 1.740 | 1.750 | 243,051 | -0.07(-3.85%) |
May 06, 2022 | 1.850 | 1.850 | 1.800 | 1.820 | 40,543 | -0.02(-1.09%) |
May 05, 2022 | 1.880 | 1.878 | 1.830 | 1.840 | 12,251 | +0.01(+0.55%) |
May 04, 2022 | 1.840 | 1.846 | 1.810 | 1.830 | 10,336 | -0.01(-0.54%) |
May 03, 2022 | 1.850 | 1.870 | 1.840 | 1.840 | 19,898 | -0.01(-0.54%) |
May 02, 2022 | 1.880 | 1.890 | 1.840 | 1.850 | 10,559 | -0.01(-0.54%) |
Apr 29, 2022 | 1.890 | 1.890 | 1.840 | 1.860 | 11,465 | -0.06(-3.12%) |
Apr 28, 2022 | 1.860 | 1.940 | 1.840 | 1.920 | 24,714 | +0.07(+4.07%) |
Apr 27, 2022 | 1.840 | 1.940 | 1.810 | 1.845 | 28,664 | +0.00(+0.27%) |
Apr 26, 2022 | 1.840 | 1.950 | 1.830 | 1.840 | 55,686 | -0.03(-1.60%) |
Apr 25, 2022 | 1.880 | 1.910 | 1.840 | 1.870 | 21,795 | -0.04(-2.09%) |
Apr 22, 2022 | 1.920 | 1.995 | 1.840 | 1.910 | 30,175 | +0.01(+0.53%) |
Apr 21, 2022 | 1.870 | 1.920 | 1.831 | 1.900 | 17,740 | +0.02(+1.06%) |
Apr 20, 2022 | 1.800 | 1.900 | 1.800 | 1.880 | 38,327 | +0.06(+3.30%) |
Apr 19, 2022 | 1.930 | 1.930 | 1.820 | 1.820 | 36,744 | -0.10(-5.21%) |
Apr 18, 2022 | 1.840 | 1.950 | 1.820 | 1.920 | 61,257 | +0.08(+4.35%) |
Apr 14, 2022 | 1.860 | 1.890 | 1.840 | 1.840 | 14,682 | -0.05(-2.65%) |
Apr 13, 2022 | 1.900 | 1.900 | 1.820 | 1.890 | 39,524 | +0.03(+1.61%) |
Apr 12, 2022 | 1.870 | 1.890 | 1.840 | 1.860 | 45,789 | -0.01(-0.53%) |
Apr 11, 2022 | 1.900 | 1.917 | 1.870 | 1.870 | 36,319 | -0.03(-1.84%) |
Apr 08, 2022 | 1.910 | 1.930 | 1.900 | 1.905 | 20,238 | -0.02(-1.30%) |
Apr 07, 2022 | 1.900 | 1.930 | 1.900 | 1.930 | 37,596 | +0.07(+3.76%) |
Apr 06, 2022 | 1.860 | 1.920 | 1.860 | 1.860 | 36,300 | -0.02(-1.06%) |
Apr 05, 2022 | 1.870 | 1.940 | 1.850 | 1.880 | 74,505 | +0.01(+0.53%) |
Apr 04, 2022 | 1.910 | 1.950 | 1.840 | 1.870 | 151,728 | -0.02(-1.06%) |
Apr 01, 2022 | 1.939 | 1.960 | 1.890 | 1.890 | 30,937 | -0.01(-0.53%) |
Mar 31, 2022 | 1.930 | 1.960 | 1.890 | 1.900 | 40,744 | -0.06(-3.06%) |
Mar 30, 2022 | 1.980 | 2.000 | 1.910 | 1.960 | 30,826 | +0.01(+0.51%) |
Mar 29, 2022 | 1.900 | 2.030 | 1.890 | 1.950 | 66,629 | +0.03(+1.56%) |
Mar 28, 2022 | 1.950 | 1.950 | 1.890 | 1.920 | 51,563 | -0.04(-2.04%) |
Mar 25, 2022 | 2.060 | 2.080 | 1.900 | 1.960 | 121,326 | -0.08(-3.92%) |
Mar 24, 2022 | 1.870 | 2.070 | 1.870 | 2.040 | 504,144 | +0.15(+7.94%) |
Mar 23, 2022 | 1.920 | 1.960 | 1.880 | 1.890 | 108,126 | -0.01(-0.53%) |
Mar 22, 2022 | 1.850 | 1.961 | 1.850 | 1.900 | 38,283 | -0.03(-1.55%) |
Mar 21, 2022 | 1.890 | 1.970 | 1.830 | 1.930 | 55,536 | +0.03(+1.58%) |
Mar 18, 2022 | 1.850 | 1.950 | 1.831 | 1.900 | 69,127 | +0.05(+2.70%) |
Mar 17, 2022 | 1.970 | 1.976 | 1.830 | 1.850 | 81,826 | -0.05(-2.63%) |
Mar 16, 2022 | 1.950 | 1.999 | 1.893 | 1.900 | 36,942 | -0.08(-4.04%) |
Mar 15, 2022 | 1.903 | 2.010 | 1.902 | 1.980 | 35,499 | -0.03(-1.49%) |
Mar 14, 2022 | 2.040 | 2.080 | 1.880 | 2.010 | 225,865 | -0.03(-1.47%) |
Mar 11, 2022 | 2.150 | 2.190 | 1.980 | 2.040 | 97,286 | -0.08(-3.55%) |
Mar 10, 2022 | 1.930 | 2.330 | 1.930 | 2.115 | 749,883 | +0.15(+7.36%) |
Mar 09, 2022 | 1.980 | 1.980 | 1.890 | 1.970 | 22,553 | +0.03(+1.55%) |
Mar 08, 2022 | 1.970 | 1.990 | 1.840 | 1.940 | 25,614 | +0.01(+0.52%) |
Mar 07, 2022 | 1.910 | 2.008 | 1.910 | 1.930 | 24,940 | +0.00(+0.00%) |
Mar 04, 2022 | 2.060 | 2.060 | 1.870 | 1.930 | 77,267 | -0.13(-6.31%) |
Mar 03, 2022 | 2.116 | 2.116 | 2.000 | 2.060 | 17,817 | -0.01(-0.48%) |
Mar 02, 2022 | 2.060 | 2.100 | 2.040 | 2.070 | 7,090 | +0.01(+0.49%) |