Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.190 | 2.230 | 2.100 | 2.200 | 16,203 | +0.07(+3.29%) |
May 27, 2022 | 1.906 | 2.155 | 1.906 | 2.130 | 3,752 | +0.03(+1.42%) |
May 26, 2022 | 2.160 | 2.160 | 2.100 | 2.100 | 2,136 | +0.01(+0.48%) |
May 25, 2022 | 1.980 | 2.090 | 1.930 | 2.090 | 5,223 | +0.05(+2.45%) |
May 24, 2022 | 1.900 | 2.040 | 1.878 | 2.040 | 3,578 | +0.12(+6.19%) |
May 23, 2022 | 2.080 | 2.130 | 1.921 | 1.921 | 5,680 | -0.08(-3.94%) |
May 20, 2022 | 1.880 | 2.000 | 1.880 | 2.000 | 19,894 | +0.07(+3.90%) |
May 19, 2022 | 1.800 | 1.950 | 1.800 | 1.925 | 29,886 | +0.38(+24.19%) |
May 18, 2022 | 1.700 | 1.700 | 1.550 | 1.550 | 1,463 | -0.12(-7.41%) |
May 17, 2022 | 1.650 | 1.730 | 1.650 | 1.674 | 6,026 | +0.12(+8.00%) |
May 16, 2022 | 1.630 | 1.760 | 1.510 | 1.550 | 10,250 | -0.14(-8.28%) |
May 13, 2022 | 1.680 | 1.810 | 1.680 | 1.690 | 1,298 | +0.01(+0.44%) |
May 12, 2022 | 1.610 | 1.830 | 1.610 | 1.683 | 4,112 | -0.17(-9.05%) |
May 11, 2022 | 1.890 | 1.890 | 1.830 | 1.850 | 1,254 | +0.00(+0.00%) |
May 10, 2022 | 1.800 | 1.850 | 1.780 | 1.850 | 5,678 | +0.13(+7.56%) |
May 09, 2022 | 1.890 | 1.890 | 1.650 | 1.720 | 4,045 | -0.20(-10.42%) |
May 06, 2022 | 1.960 | 1.960 | 1.900 | 1.920 | 4,040 | -0.08(-4.00%) |
May 05, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 1,374 | -0.11(-5.21%) |
May 04, 2022 | 1.989 | 2.110 | 1.989 | 2.110 | 771 | +0.04(+2.18%) |
May 03, 2022 | 2.065 | 2.065 | 2.065 | 2.065 | 152 | +0.00(+0.24%) |
May 02, 2022 | 2.150 | 2.170 | 2.022 | 2.060 | 2,540 | +0.00(+0.24%) |
Apr 29, 2022 | 2.000 | 2.055 | 1.960 | 2.055 | 1,879 | +0.10(+4.85%) |
Apr 28, 2022 | 2.010 | 2.010 | 1.960 | 1.960 | 2,399 | -0.12(-6.00%) |
Apr 27, 2022 | 2.063 | 2.085 | 2.000 | 2.085 | 4,945 | +0.02(+1.21%) |
Apr 26, 2022 | 2.119 | 2.119 | 2.055 | 2.060 | 10,866 | -0.04(-1.90%) |
Apr 25, 2022 | 2.070 | 2.100 | 2.060 | 2.100 | 4,025 | -0.06(-2.78%) |
Apr 22, 2022 | 2.160 | 2.160 | 2.160 | 2.160 | 139 | -0.03(-1.37%) |
Apr 21, 2022 | 2.215 | 2.215 | 2.190 | 2.190 | 7,776 | +0.00(+0.23%) |
Apr 19, 2022 | 2.185 | 72 | +0.06(+2.58%) | |||
Apr 18, 2022 | 2.130 | 2.130 | 2.130 | 2.130 | 247 | +0.00(+0.00%) |
Apr 14, 2022 | 2.160 | 2.161 | 2.130 | 2.130 | 1,046 | -0.04(-1.85%) |
Apr 13, 2022 | 2.170 | 2.170 | 2.169 | 2.170 | 590 | -0.03(-1.36%) |
Apr 12, 2022 | 2.187 | 2.200 | 2.187 | 2.200 | 6,988 | +0.04(+1.88%) |
Apr 11, 2022 | 2.220 | 2.220 | 2.080 | 2.159 | 3,033 | -0.05(-2.29%) |
Apr 08, 2022 | 2.160 | 2.210 | 2.160 | 2.210 | 1,891 | +0.01(+0.48%) |
Apr 07, 2022 | 2.260 | 2.260 | 2.190 | 2.199 | 2,213 | +0.03(+1.35%) |
Apr 06, 2022 | 2.210 | 2.210 | 2.100 | 2.170 | 2,115 | -0.08(-3.56%) |
Apr 05, 2022 | 2.250 | 2.260 | 2.130 | 2.250 | 40,035 | +0.09(+4.17%) |
Apr 04, 2022 | 2.310 | 2.340 | 2.050 | 2.160 | 44,044 | -0.16(-6.90%) |
Apr 01, 2022 | 2.320 | 2.320 | 2.320 | 2.320 | 477 | -0.11(-4.40%) |
Mar 31, 2022 | 2.280 | 2.427 | 2.264 | 2.427 | 2,905 | +0.12(+5.05%) |
Mar 30, 2022 | 2.320 | 2.320 | 2.310 | 2.310 | 1,534 | -0.08(-3.35%) |
Mar 29, 2022 | 2.380 | 2.390 | 2.300 | 2.390 | 1,704 | +0.14(+6.07%) |
Mar 28, 2022 | 2.210 | 2.390 | 2.140 | 2.253 | 3,213 | +0.05(+2.42%) |
Mar 25, 2022 | 2.260 | 2.260 | 2.200 | 2.200 | 4,158 | -0.15(-6.38%) |
Mar 24, 2022 | 2.450 | 2.450 | 2.320 | 2.350 | 6,112 | -0.04(-1.67%) |
Mar 23, 2022 | 2.350 | 2.420 | 2.340 | 2.390 | 6,085 | +0.06(+2.58%) |
Mar 22, 2022 | 2.340 | 2.390 | 2.320 | 2.330 | 2,380 | +0.02(+0.87%) |
Mar 21, 2022 | 2.320 | 2.380 | 2.310 | 2.310 | 3,674 | -0.07(-2.94%) |
Mar 18, 2022 | 2.310 | 2.400 | 2.250 | 2.380 | 7,426 | -0.05(-2.06%) |
Mar 17, 2022 | 2.420 | 2.430 | 2.280 | 2.430 | 4,088 | +0.12(+5.19%) |
Mar 16, 2022 | 2.250 | 2.333 | 2.120 | 2.310 | 10,902 | +0.29(+14.36%) |
Mar 15, 2022 | 2.130 | 2.220 | 2.010 | 2.020 | 3,477 | -0.16(-7.34%) |
Mar 14, 2022 | 2.180 | 2.213 | 2.080 | 2.180 | 8,193 | +0.07(+3.32%) |
Mar 11, 2022 | 2.100 | 2.210 | 2.010 | 2.110 | 9,969 | -0.10(-4.52%) |
Mar 10, 2022 | 2.270 | 2.270 | 2.100 | 2.210 | 4,867 | -0.08(-3.49%) |
Mar 09, 2022 | 2.310 | 2.520 | 2.150 | 2.290 | 112,621 | +0.40(+21.16%) |
Mar 08, 2022 | 1.900 | 1.927 | 1.760 | 1.890 | 17,568 | +0.17(+9.88%) |
Mar 07, 2022 | 1.790 | 1.790 | 1.680 | 1.720 | 6,298 | -0.09(-4.97%) |
Mar 04, 2022 | 2.090 | 2.100 | 1.670 | 1.810 | 24,090 | -0.28(-13.40%) |
Mar 03, 2022 | 2.350 | 2.350 | 2.060 | 2.090 | 22,887 | -0.09(-4.13%) |
Mar 02, 2022 | 2.390 | 2.390 | 2.169 | 2.180 | 9,862 | -0.10(-4.39%) |