Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.640 | 1.640 | 1.450 | 1.490 | 59,413 | -0.03(-1.97%) |
May 27, 2022 | 1.460 | 1.549 | 1.440 | 1.520 | 44,012 | +0.06(+4.11%) |
May 26, 2022 | 1.420 | 1.500 | 1.418 | 1.460 | 95,371 | +0.02(+1.39%) |
May 25, 2022 | 1.430 | 1.500 | 1.410 | 1.440 | 91,206 | -0.06(-4.00%) |
May 24, 2022 | 1.600 | 1.603 | 1.500 | 1.500 | 55,454 | -0.13(-7.98%) |
May 23, 2022 | 1.590 | 1.680 | 1.580 | 1.630 | 52,809 | +0.05(+3.16%) |
May 20, 2022 | 1.570 | 1.610 | 1.540 | 1.580 | 51,243 | +0.00(+0.00%) |
May 19, 2022 | 1.600 | 1.690 | 1.580 | 1.580 | 21,564 | -0.06(-3.56%) |
May 18, 2022 | 1.660 | 1.700 | 1.620 | 1.638 | 61,103 | -0.02(-1.30%) |
May 17, 2022 | 1.670 | 1.690 | 1.641 | 1.660 | 16,332 | +0.00(+0.00%) |
May 16, 2022 | 1.730 | 1.770 | 1.620 | 1.660 | 26,441 | -0.06(-3.49%) |
May 13, 2022 | 1.650 | 1.750 | 1.630 | 1.720 | 56,709 | +0.05(+2.99%) |
May 12, 2022 | 1.720 | 1.720 | 1.640 | 1.670 | 55,004 | -0.10(-5.65%) |
May 11, 2022 | 1.840 | 1.840 | 1.720 | 1.770 | 117,505 | -0.07(-3.80%) |
May 10, 2022 | 1.810 | 1.900 | 1.800 | 1.840 | 40,343 | -0.03(-1.60%) |
May 09, 2022 | 1.960 | 1.960 | 1.810 | 1.870 | 95,296 | +0.02(+1.08%) |
May 06, 2022 | 1.850 | 1.900 | 1.780 | 1.850 | 149,523 | +0.04(+2.21%) |
May 05, 2022 | 1.710 | 1.820 | 1.650 | 1.810 | 99,853 | +0.13(+7.74%) |
May 04, 2022 | 1.620 | 1.710 | 1.600 | 1.680 | 92,687 | +0.08(+5.00%) |
May 03, 2022 | 1.800 | 1.820 | 1.570 | 1.600 | 285,050 | -0.22(-12.09%) |
May 02, 2022 | 1.860 | 1.900 | 1.760 | 1.820 | 183,277 | -0.09(-4.71%) |
Apr 29, 2022 | 1.970 | 2.000 | 1.870 | 1.910 | 63,094 | -0.04(-2.05%) |
Apr 28, 2022 | 1.940 | 1.990 | 1.940 | 1.950 | 56,158 | +0.00(+0.00%) |
Apr 27, 2022 | 1.990 | 1.990 | 1.930 | 1.950 | 43,702 | +0.01(+0.52%) |
Apr 26, 2022 | 1.890 | 1.950 | 1.860 | 1.940 | 42,178 | -0.02(-1.02%) |
Apr 25, 2022 | 1.930 | 2.020 | 1.900 | 1.960 | 80,451 | +0.01(+0.51%) |
Apr 22, 2022 | 2.050 | 2.050 | 1.900 | 1.950 | 135,599 | -0.02(-1.02%) |
Apr 21, 2022 | 2.050 | 2.070 | 1.950 | 1.970 | 131,977 | -0.11(-5.52%) |
Apr 20, 2022 | 2.100 | 2.100 | 2.030 | 2.085 | 39,410 | -0.02(-0.71%) |
Apr 19, 2022 | 2.120 | 2.168 | 2.060 | 2.100 | 22,546 | +0.01(+0.48%) |
Apr 18, 2022 | 2.240 | 2.270 | 2.080 | 2.090 | 96,413 | -0.18(-7.93%) |
Apr 14, 2022 | 2.240 | 2.334 | 2.221 | 2.270 | 44,592 | +0.00(+0.00%) |
Apr 13, 2022 | 2.290 | 2.290 | 2.235 | 2.270 | 44,165 | +0.01(+0.44%) |
Apr 12, 2022 | 2.160 | 2.305 | 2.160 | 2.260 | 35,589 | +0.07(+3.20%) |
Apr 11, 2022 | 2.240 | 2.250 | 2.190 | 2.190 | 50,601 | -0.05(-2.23%) |
Apr 08, 2022 | 2.160 | 2.290 | 2.160 | 2.240 | 59,466 | +0.05(+2.05%) |
Apr 07, 2022 | 2.310 | 2.310 | 2.170 | 2.195 | 47,771 | -0.14(-5.79%) |
Apr 06, 2022 | 2.300 | 2.370 | 2.240 | 2.330 | 76,869 | -0.01(-0.43%) |
Apr 05, 2022 | 2.310 | 2.400 | 2.310 | 2.340 | 89,733 | -0.05(-2.09%) |
Apr 04, 2022 | 2.290 | 2.410 | 2.280 | 2.390 | 95,552 | +0.03(+1.27%) |
Apr 01, 2022 | 2.280 | 2.360 | 2.270 | 2.360 | 64,815 | +0.09(+3.96%) |
Mar 31, 2022 | 2.310 | 2.320 | 2.250 | 2.270 | 28,552 | -0.01(-0.44%) |
Mar 30, 2022 | 2.320 | 2.370 | 2.260 | 2.280 | 74,065 | +0.00(+0.00%) |
Mar 29, 2022 | 2.220 | 2.305 | 2.220 | 2.280 | 44,333 | +0.08(+3.64%) |
Mar 28, 2022 | 2.270 | 2.320 | 2.200 | 2.200 | 66,554 | -0.07(-3.08%) |
Mar 25, 2022 | 2.290 | 2.380 | 2.270 | 2.270 | 47,578 | -0.04(-1.73%) |
Mar 24, 2022 | 2.370 | 2.370 | 2.290 | 2.310 | 18,011 | +0.00(+0.00%) |
Mar 23, 2022 | 2.370 | 2.370 | 2.260 | 2.310 | 53,632 | -0.03(-1.28%) |
Mar 22, 2022 | 2.390 | 2.420 | 2.320 | 2.340 | 57,157 | -0.05(-2.09%) |
Mar 21, 2022 | 2.550 | 2.550 | 2.311 | 2.390 | 173,523 | -0.06(-2.45%) |
Mar 18, 2022 | 2.500 | 2.500 | 2.376 | 2.450 | 86,822 | +0.03(+1.24%) |
Mar 17, 2022 | 2.390 | 2.448 | 2.370 | 2.420 | 110,664 | +0.00(+0.00%) |
Mar 16, 2022 | 2.520 | 2.520 | 2.350 | 2.420 | 70,378 | -0.01(-0.41%) |
Mar 15, 2022 | 2.420 | 2.560 | 2.350 | 2.430 | 93,958 | +0.14(+6.11%) |
Mar 14, 2022 | 2.330 | 2.410 | 2.280 | 2.290 | 84,404 | -0.04(-1.72%) |
Mar 11, 2022 | 2.390 | 2.440 | 2.280 | 2.330 | 143,421 | -0.05(-2.10%) |
Mar 10, 2022 | 2.210 | 2.410 | 2.080 | 2.380 | 60,875 | +0.12(+5.31%) |
Mar 09, 2022 | 2.130 | 2.419 | 2.050 | 2.260 | 87,170 | +0.14(+6.60%) |
Mar 08, 2022 | 2.300 | 2.300 | 2.050 | 2.120 | 195,474 | -0.14(-6.19%) |
Mar 07, 2022 | 2.320 | 2.380 | 2.240 | 2.260 | 110,934 | -0.12(-5.04%) |
Mar 04, 2022 | 2.430 | 2.450 | 2.360 | 2.380 | 35,671 | -0.04(-1.86%) |
Mar 03, 2022 | 2.440 | 2.485 | 2.370 | 2.425 | 67,107 | +0.01(+0.62%) |
Mar 02, 2022 | 2.390 | 2.500 | 2.300 | 2.410 | 110,973 | +0.07(+2.99%) |