Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.660 | 1.730 | 1.630 | 1.670 | 130,354 | -0.05(-2.91%) |
May 30, 2022 | 1.640 | 1.750 | 1.610 | 1.720 | 90,540 | +0.10(+6.17%) |
May 27, 2022 | 1.580 | 1.650 | 1.540 | 1.620 | 170,934 | -0.01(-0.61%) |
May 26, 2022 | 1.480 | 1.630 | 1.450 | 1.630 | 122,348 | +0.16(+10.88%) |
May 25, 2022 | 1.450 | 1.510 | 1.410 | 1.470 | 163,388 | +0.10(+7.30%) |
May 24, 2022 | 1.410 | 1.420 | 1.360 | 1.370 | 89,708 | -0.08(-5.52%) |
May 20, 2022 | 1.450 | 0 | -0.07(-4.61%) | |||
May 19, 2022 | 1.410 | 1.520 | 1.370 | 1.520 | 167,270 | +0.13(+9.35%) |
May 18, 2022 | 1.610 | 1.630 | 1.350 | 1.390 | 327,820 | -0.23(-14.20%) |
May 17, 2022 | 1.530 | 1.620 | 1.510 | 1.620 | 175,171 | +0.16(+10.96%) |
May 16, 2022 | 1.510 | 1.540 | 1.450 | 1.460 | 127,376 | -0.04(-2.67%) |
May 13, 2022 | 1.380 | 1.560 | 1.380 | 1.500 | 321,774 | +0.15(+11.11%) |
May 12, 2022 | 1.350 | 1.430 | 1.310 | 1.350 | 172,707 | +0.00(+0.00%) |
May 11, 2022 | 1.530 | 1.540 | 1.350 | 1.350 | 152,224 | -0.18(-11.76%) |
May 10, 2022 | 1.500 | 1.590 | 1.460 | 1.530 | 135,516 | +0.09(+6.25%) |
May 09, 2022 | 1.620 | 1.630 | 1.420 | 1.440 | 291,986 | -0.20(-12.20%) |
May 06, 2022 | 1.720 | 1.720 | 1.610 | 1.640 | 118,672 | -0.08(-4.65%) |
May 05, 2022 | 1.790 | 1.790 | 1.660 | 1.720 | 188,347 | -0.07(-3.91%) |
May 04, 2022 | 1.740 | 1.790 | 1.670 | 1.790 | 100,295 | +0.06(+3.47%) |
May 03, 2022 | 1.780 | 1.780 | 1.700 | 1.730 | 75,874 | -0.05(-2.81%) |
May 02, 2022 | 1.750 | 1.820 | 1.740 | 1.780 | 105,453 | +0.04(+2.30%) |
Apr 29, 2022 | 1.820 | 1.870 | 1.740 | 1.740 | 67,309 | -0.09(-4.92%) |
Apr 28, 2022 | 1.860 | 1.860 | 1.700 | 1.830 | 131,142 | +0.03(+1.67%) |
Apr 27, 2022 | 1.920 | 1.960 | 1.800 | 1.800 | 163,775 | -0.11(-5.76%) |
Apr 26, 2022 | 2.130 | 2.130 | 1.910 | 1.910 | 178,820 | -0.23(-10.75%) |
Apr 25, 2022 | 2.070 | 2.200 | 1.990 | 2.140 | 235,234 | +0.04(+1.90%) |
Apr 22, 2022 | 2.110 | 2.150 | 1.960 | 2.100 | 278,788 | -0.03(-1.41%) |
Apr 21, 2022 | 2.270 | 2.280 | 2.120 | 2.130 | 165,144 | -0.12(-5.33%) |
Apr 20, 2022 | 2.310 | 2.330 | 2.200 | 2.250 | 188,201 | -0.05(-2.17%) |
Apr 19, 2022 | 2.230 | 2.390 | 2.150 | 2.300 | 281,999 | +0.09(+4.07%) |
Apr 18, 2022 | 2.500 | 2.530 | 2.210 | 2.210 | 364,358 | -0.31(-12.30%) |
Apr 14, 2022 | 2.520 | 0 | +0.35(+16.13%) | |||
Apr 13, 2022 | 2.110 | 2.250 | 2.100 | 2.170 | 202,407 | +0.09(+4.33%) |
Apr 12, 2022 | 2.050 | 2.130 | 1.960 | 2.080 | 275,853 | +0.05(+2.46%) |
Apr 11, 2022 | 2.110 | 2.110 | 1.990 | 2.030 | 253,204 | -0.07(-3.33%) |
Apr 08, 2022 | 2.220 | 2.260 | 2.050 | 2.100 | 433,010 | -0.09(-4.11%) |
Apr 07, 2022 | 2.120 | 2.270 | 2.080 | 2.190 | 214,662 | +0.06(+2.82%) |
Apr 06, 2022 | 2.250 | 2.250 | 2.030 | 2.130 | 291,420 | -0.04(-1.84%) |
Apr 05, 2022 | 1.920 | 2.250 | 1.880 | 2.170 | 485,791 | +0.27(+14.21%) |
Apr 04, 2022 | 1.840 | 1.920 | 1.810 | 1.900 | 112,668 | +0.08(+4.40%) |
Apr 01, 2022 | 1.930 | 1.960 | 1.820 | 1.820 | 202,312 | -0.11(-5.70%) |
Mar 31, 2022 | 1.810 | 2.020 | 1.760 | 1.930 | 272,740 | +0.12(+6.63%) |
Mar 30, 2022 | 1.750 | 1.860 | 1.710 | 1.810 | 260,946 | +0.06(+3.43%) |
Mar 29, 2022 | 1.680 | 1.760 | 1.630 | 1.750 | 159,962 | +0.08(+4.79%) |
Mar 28, 2022 | 1.780 | 1.780 | 1.660 | 1.670 | 148,959 | -0.07(-4.02%) |
Mar 25, 2022 | 1.780 | 1.800 | 1.690 | 1.740 | 174,572 | -0.03(-1.69%) |
Mar 24, 2022 | 1.800 | 1.810 | 1.740 | 1.770 | 125,043 | -0.02(-1.12%) |
Mar 23, 2022 | 1.860 | 1.860 | 1.780 | 1.790 | 85,191 | -0.07(-3.76%) |
Mar 22, 2022 | 1.890 | 1.930 | 1.790 | 1.860 | 196,674 | -0.02(-1.06%) |
Mar 21, 2022 | 1.950 | 1.960 | 1.840 | 1.880 | 111,372 | -0.06(-3.09%) |
Mar 18, 2022 | 1.970 | 2.060 | 1.900 | 1.940 | 295,910 | -0.04(-2.02%) |
Mar 17, 2022 | 1.750 | 1.980 | 1.730 | 1.980 | 233,594 | +0.24(+13.79%) |
Mar 16, 2022 | 1.820 | 1.890 | 1.700 | 1.740 | 199,407 | -0.05(-2.79%) |
Mar 15, 2022 | 1.630 | 1.800 | 1.610 | 1.790 | 176,339 | +0.17(+10.49%) |
Mar 14, 2022 | 1.680 | 1.680 | 1.580 | 1.620 | 202,294 | -0.04(-2.41%) |
Mar 11, 2022 | 1.700 | 1.710 | 1.610 | 1.660 | 173,283 | -0.02(-1.19%) |
Mar 10, 2022 | 1.760 | 1.760 | 1.680 | 1.680 | 119,994 | -0.07(-4.00%) |
Mar 09, 2022 | 1.780 | 1.840 | 1.750 | 1.750 | 171,652 | -0.02(-1.13%) |
Mar 08, 2022 | 1.810 | 1.850 | 1.750 | 1.770 | 239,661 | -0.01(-0.56%) |
Mar 07, 2022 | 1.970 | 1.970 | 1.780 | 1.780 | 211,807 | -0.17(-8.72%) |
Mar 04, 2022 | 1.970 | 2.010 | 1.940 | 1.950 | 101,768 | -0.01(-0.51%) |
Mar 03, 2022 | 2.070 | 2.070 | 1.950 | 1.960 | 150,727 | -0.10(-4.85%) |
Mar 02, 2022 | 2.180 | 2.180 | 2.040 | 2.060 | 174,010 | -0.07(-3.29%) |