Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.730 | 1.730 | 1.630 | 1.660 | 30,629 | -0.07(-4.05%) |
May 27, 2022 | 1.750 | 1.800 | 1.620 | 1.730 | 29,945 | -0.02(-1.14%) |
May 26, 2022 | 1.840 | 1.840 | 1.705 | 1.750 | 10,925 | -0.07(-3.85%) |
May 25, 2022 | 1.620 | 1.900 | 1.620 | 1.820 | 36,185 | +0.16(+9.64%) |
May 24, 2022 | 1.710 | 1.730 | 1.660 | 1.660 | 5,250 | -0.03(-1.78%) |
May 23, 2022 | 1.740 | 1.755 | 1.690 | 1.690 | 11,328 | -0.01(-0.59%) |
May 20, 2022 | 1.550 | 1.800 | 1.550 | 1.700 | 25,874 | -0.03(-1.73%) |
May 19, 2022 | 1.720 | 1.730 | 1.685 | 1.730 | 2,640 | +0.03(+1.76%) |
May 18, 2022 | 1.700 | 1.740 | 1.695 | 1.700 | 10,240 | +0.00(+0.00%) |
May 17, 2022 | 1.690 | 1.700 | 1.650 | 1.700 | 18,531 | +0.02(+1.49%) |
May 16, 2022 | 1.630 | 1.730 | 1.580 | 1.675 | 3,414 | -0.04(-2.62%) |
May 13, 2022 | 1.650 | 1.720 | 1.650 | 1.720 | 47,309 | +0.07(+4.24%) |
May 12, 2022 | 1.600 | 1.650 | 1.600 | 1.650 | 38,720 | +0.00(+0.00%) |
May 11, 2022 | 1.680 | 1.710 | 1.580 | 1.650 | 42,409 | -0.03(-1.79%) |
May 10, 2022 | 1.640 | 1.680 | 1.640 | 1.680 | 618 | +0.04(+2.44%) |
May 09, 2022 | 1.670 | 1.720 | 1.640 | 1.640 | 3,242 | -0.05(-2.96%) |
May 06, 2022 | 1.660 | 1.690 | 1.600 | 1.690 | 6,618 | -0.01(-0.59%) |
May 05, 2022 | 1.730 | 1.790 | 1.675 | 1.700 | 14,239 | -0.04(-2.30%) |
May 04, 2022 | 1.710 | 1.740 | 1.700 | 1.740 | 8,644 | +0.04(+2.35%) |
May 03, 2022 | 1.670 | 1.730 | 1.630 | 1.700 | 9,128 | +0.02(+1.19%) |
May 02, 2022 | 1.780 | 1.780 | 1.580 | 1.680 | 17,519 | -0.12(-6.67%) |
Apr 29, 2022 | 1.790 | 1.830 | 1.780 | 1.800 | 10,614 | +0.00(+0.00%) |
Apr 28, 2022 | 1.850 | 1.850 | 1.800 | 1.800 | 5,580 | -0.05(-2.70%) |
Apr 27, 2022 | 1.680 | 1.850 | 1.670 | 1.850 | 25,110 | +0.18(+10.78%) |
Apr 26, 2022 | 1.650 | 1.670 | 1.650 | 1.670 | 24,817 | -0.01(-0.60%) |
Apr 25, 2022 | 1.655 | 1.730 | 1.620 | 1.680 | 37,399 | +0.04(+2.44%) |
Apr 22, 2022 | 1.690 | 1.740 | 1.640 | 1.640 | 20,680 | -0.05(-2.96%) |
Apr 21, 2022 | 1.760 | 1.770 | 1.680 | 1.690 | 14,156 | -0.07(-3.98%) |
Apr 20, 2022 | 1.790 | 1.800 | 1.760 | 1.760 | 7,520 | -0.02(-1.12%) |
Apr 19, 2022 | 1.786 | 1.800 | 1.770 | 1.780 | 10,084 | -0.02(-1.11%) |
Apr 18, 2022 | 1.800 | 1.800 | 1.780 | 1.800 | 6,574 | -0.05(-2.70%) |
Apr 14, 2022 | 1.830 | 1.850 | 1.780 | 1.850 | 6,755 | -0.01(-0.54%) |
Apr 13, 2022 | 1.800 | 1.920 | 1.800 | 1.860 | 4,051 | -0.03(-1.59%) |
Apr 12, 2022 | 1.810 | 1.950 | 1.780 | 1.890 | 26,894 | +0.07(+3.85%) |
Apr 11, 2022 | 1.840 | 1.880 | 1.810 | 1.820 | 32,952 | -0.02(-1.09%) |
Apr 08, 2022 | 1.945 | 1.945 | 1.810 | 1.840 | 28,810 | -0.09(-4.66%) |
Apr 07, 2022 | 1.920 | 1.930 | 1.810 | 1.930 | 27,928 | +0.01(+0.52%) |
Apr 06, 2022 | 2.040 | 2.070 | 1.750 | 1.920 | 66,842 | -0.08(-4.00%) |
Apr 05, 2022 | 2.070 | 2.110 | 2.000 | 2.000 | 35,968 | -0.06(-2.91%) |
Apr 04, 2022 | 2.400 | 2.400 | 2.030 | 2.060 | 21,401 | -0.22(-9.65%) |
Apr 01, 2022 | 2.050 | 2.380 | 2.041 | 2.280 | 94,847 | +0.26(+12.87%) |
Mar 31, 2022 | 1.900 | 2.020 | 1.875 | 2.020 | 66,790 | +0.12(+6.32%) |
Mar 30, 2022 | 1.795 | 1.920 | 1.790 | 1.900 | 33,456 | +0.10(+5.56%) |
Mar 29, 2022 | 1.890 | 1.890 | 1.790 | 1.800 | 21,608 | -0.09(-4.76%) |
Mar 28, 2022 | 1.860 | 1.890 | 1.820 | 1.890 | 3,500 | +0.07(+3.85%) |
Mar 25, 2022 | 1.880 | 1.890 | 1.820 | 1.820 | 20,187 | -0.03(-1.62%) |
Mar 24, 2022 | 1.920 | 1.925 | 1.850 | 1.850 | 14,574 | -0.07(-3.65%) |
Mar 23, 2022 | 1.870 | 1.940 | 1.800 | 1.920 | 26,800 | +0.07(+3.78%) |
Mar 22, 2022 | 1.855 | 1.880 | 1.750 | 1.850 | 24,086 | +0.01(+0.54%) |
Mar 21, 2022 | 1.800 | 1.910 | 1.750 | 1.840 | 25,695 | -0.06(-3.16%) |
Mar 18, 2022 | 1.850 | 1.930 | 1.850 | 1.900 | 16,331 | +0.01(+0.53%) |
Mar 17, 2022 | 1.880 | 2.000 | 1.840 | 1.890 | 19,187 | +0.05(+3.00%) |
Mar 16, 2022 | 1.850 | 1.940 | 1.790 | 1.835 | 32,029 | -0.02(-0.81%) |
Mar 15, 2022 | 2.005 | 2.005 | 1.825 | 1.850 | 15,449 | -0.15(-7.50%) |
Mar 14, 2022 | 1.985 | 2.010 | 1.960 | 2.000 | 9,458 | +0.01(+0.50%) |
Mar 11, 2022 | 1.950 | 1.990 | 1.950 | 1.990 | 4,402 | -0.01(-0.50%) |
Mar 10, 2022 | 1.970 | 2.000 | 1.945 | 2.000 | 2,201 | +0.05(+2.56%) |
Mar 09, 2022 | 1.880 | 1.960 | 1.880 | 1.950 | 11,044 | +0.07(+3.72%) |
Mar 08, 2022 | 1.910 | 1.960 | 1.795 | 1.880 | 11,848 | -0.07(-3.59%) |
Mar 07, 2022 | 2.000 | 2.000 | 1.910 | 1.950 | 8,297 | -0.05(-2.50%) |
Mar 04, 2022 | 2.010 | 2.040 | 1.960 | 2.000 | 4,792 | -0.01(-0.50%) |
Mar 03, 2022 | 2.150 | 2.150 | 1.975 | 2.010 | 9,972 | +0.00(+0.00%) |
Mar 02, 2022 | 2.010 | 2.010 | 1.980 | 2.010 | 3,101 | +0.02(+1.01%) |