Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.870 | 1.890 | 1.750 | 1.750 | 722,874 | -0.10(-5.41%) |
May 27, 2022 | 1.880 | 1.880 | 1.825 | 1.850 | 363,785 | +0.00(+0.00%) |
May 26, 2022 | 1.890 | 1.910 | 1.830 | 1.850 | 649,156 | -0.05(-2.63%) |
May 25, 2022 | 1.940 | 1.950 | 1.895 | 1.900 | 896,666 | -0.06(-3.06%) |
May 24, 2022 | 1.930 | 1.980 | 1.910 | 1.960 | 487,251 | +0.03(+1.55%) |
May 23, 2022 | 1.960 | 1.970 | 1.910 | 1.930 | 384,635 | +0.00(+0.00%) |
May 20, 2022 | 1.930 | 1.960 | 1.880 | 1.930 | 1,325,372 | -0.02(-1.03%) |
May 19, 2022 | 1.950 | 1.950 | 1.920 | 1.950 | 907,450 | +0.07(+3.72%) |
May 18, 2022 | 1.930 | 1.941 | 1.880 | 1.880 | 973,273 | -0.07(-3.59%) |
May 17, 2022 | 1.910 | 1.980 | 1.910 | 1.950 | 668,942 | +0.04(+2.09%) |
May 16, 2022 | 1.860 | 1.940 | 1.850 | 1.910 | 463,693 | +0.04(+2.14%) |
May 13, 2022 | 1.850 | 1.940 | 1.820 | 1.870 | 1,016,659 | +0.02(+1.08%) |
May 12, 2022 | 1.780 | 1.850 | 1.740 | 1.850 | 1,026,012 | +0.04(+2.21%) |
May 11, 2022 | 1.800 | 1.890 | 1.790 | 1.810 | 1,215,406 | +0.02(+1.12%) |
May 10, 2022 | 1.750 | 1.790 | 1.650 | 1.790 | 895,102 | +0.10(+5.92%) |
May 09, 2022 | 1.760 | 1.790 | 1.690 | 1.690 | 1,144,564 | -0.14(-7.65%) |
May 06, 2022 | 1.890 | 1.900 | 1.820 | 1.830 | 612,013 | -0.05(-2.66%) |
May 05, 2022 | 2.010 | 2.020 | 1.860 | 1.880 | 1,347,758 | -0.13(-6.47%) |
May 04, 2022 | 1.890 | 2.010 | 1.880 | 2.010 | 1,372,198 | +0.12(+6.35%) |
May 03, 2022 | 1.820 | 1.890 | 1.805 | 1.890 | 598,811 | +0.10(+5.59%) |
May 02, 2022 | 1.760 | 1.827 | 1.750 | 1.790 | 693,087 | -0.04(-2.19%) |
Apr 29, 2022 | 1.850 | 1.950 | 1.820 | 1.830 | 1,972,577 | +0.00(+0.00%) |
Apr 28, 2022 | 1.770 | 1.870 | 1.750 | 1.830 | 833,082 | +0.02(+1.10%) |
Apr 27, 2022 | 1.820 | 1.890 | 1.790 | 1.810 | 641,971 | -0.01(-0.55%) |
Apr 26, 2022 | 1.900 | 1.970 | 1.820 | 1.820 | 1,202,815 | -0.10(-5.21%) |
Apr 25, 2022 | 2.020 | 2.045 | 1.893 | 1.920 | 1,502,829 | -0.17(-8.13%) |
Apr 22, 2022 | 2.130 | 2.190 | 2.060 | 2.090 | 1,217,846 | -0.11(-5.00%) |
Apr 21, 2022 | 2.360 | 2.361 | 2.124 | 2.200 | 1,543,351 | -0.20(-8.33%) |
Apr 20, 2022 | 2.440 | 2.450 | 2.330 | 2.400 | 1,122,288 | -0.07(-2.83%) |
Apr 19, 2022 | 2.540 | 2.581 | 2.440 | 2.470 | 1,271,689 | -0.09(-3.52%) |
Apr 18, 2022 | 2.530 | 2.630 | 2.510 | 2.560 | 1,300,253 | +0.02(+0.79%) |
Apr 14, 2022 | 2.580 | 2.580 | 2.455 | 2.540 | 1,075,506 | -0.02(-0.78%) |
Apr 13, 2022 | 2.500 | 2.580 | 2.477 | 2.560 | 1,004,048 | +0.06(+2.40%) |
Apr 12, 2022 | 2.440 | 2.500 | 2.373 | 2.500 | 1,055,800 | +0.11(+4.60%) |
Apr 11, 2022 | 2.390 | 2.460 | 2.360 | 2.390 | 965,404 | +0.02(+0.84%) |
Apr 08, 2022 | 2.280 | 2.390 | 2.280 | 2.370 | 688,064 | +0.10(+4.41%) |
Apr 07, 2022 | 2.220 | 2.320 | 2.210 | 2.270 | 643,122 | +0.04(+1.79%) |
Apr 06, 2022 | 2.270 | 2.290 | 2.205 | 2.230 | 673,898 | -0.03(-1.33%) |
Apr 05, 2022 | 2.380 | 2.410 | 2.241 | 2.260 | 850,068 | -0.08(-3.42%) |
Apr 04, 2022 | 2.390 | 2.400 | 2.303 | 2.340 | 790,394 | -0.04(-1.68%) |
Apr 01, 2022 | 2.220 | 2.380 | 2.210 | 2.380 | 1,146,172 | +0.14(+6.25%) |
Mar 31, 2022 | 2.220 | 2.300 | 2.210 | 2.240 | 914,574 | +0.01(+0.45%) |
Mar 30, 2022 | 2.230 | 2.340 | 2.220 | 2.230 | 676,541 | +0.00(+0.00%) |
Mar 29, 2022 | 2.200 | 2.280 | 2.150 | 2.230 | 1,080,747 | -0.04(-1.76%) |
Mar 28, 2022 | 2.320 | 2.330 | 2.250 | 2.270 | 1,467,808 | -0.15(-6.20%) |
Mar 25, 2022 | 2.430 | 2.455 | 2.361 | 2.420 | 847,511 | -0.01(-0.41%) |
Mar 24, 2022 | 2.500 | 2.540 | 2.410 | 2.430 | 1,161,724 | -0.06(-2.41%) |
Mar 23, 2022 | 2.470 | 2.490 | 2.420 | 2.490 | 1,158,215 | +0.03(+1.22%) |
Mar 22, 2022 | 2.410 | 2.460 | 2.360 | 2.460 | 2,022,123 | +0.05(+2.07%) |
Mar 21, 2022 | 2.310 | 2.461 | 2.310 | 2.410 | 2,135,247 | +0.12(+5.24%) |
Mar 18, 2022 | 2.270 | 2.390 | 2.245 | 2.290 | 3,116,307 | +0.05(+2.23%) |
Mar 17, 2022 | 2.130 | 2.300 | 2.130 | 2.240 | 2,475,693 | +0.10(+4.67%) |
Mar 16, 2022 | 2.080 | 2.160 | 2.030 | 2.140 | 2,523,706 | -0.05(-2.28%) |
Mar 15, 2022 | 2.130 | 2.200 | 2.000 | 2.190 | 2,247,899 | -0.01(-0.45%) |
Mar 14, 2022 | 2.200 | 2.210 | 2.080 | 2.200 | 2,037,751 | -0.03(-1.35%) |
Mar 11, 2022 | 2.300 | 2.300 | 2.120 | 2.230 | 1,882,888 | -0.08(-3.46%) |
Mar 10, 2022 | 2.320 | 2.400 | 2.170 | 2.310 | 2,355,089 | +0.01(+0.43%) |
Mar 09, 2022 | 2.090 | 2.310 | 2.000 | 2.300 | 2,881,440 | +0.05(+2.22%) |
Mar 08, 2022 | 2.240 | 2.500 | 2.050 | 2.250 | 6,871,864 | +0.11(+5.14%) |
Mar 07, 2022 | 1.990 | 2.200 | 1.980 | 2.140 | 3,744,715 | +0.19(+9.74%) |
Mar 04, 2022 | 1.780 | 2.000 | 1.780 | 1.950 | 2,664,815 | +0.19(+10.80%) |
Mar 03, 2022 | 1.760 | 1.790 | 1.720 | 1.760 | 720,121 | -0.03(-1.68%) |
Mar 02, 2022 | 1.760 | 1.795 | 1.740 | 1.790 | 807,849 | +0.02(+1.13%) |