Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.850 | 1.930 | 1.840 | 1.910 | 289,669 | +0.06(+3.24%) |
May 27, 2022 | 1.770 | 1.910 | 1.755 | 1.850 | 375,961 | +0.11(+6.32%) |
May 26, 2022 | 1.690 | 1.770 | 1.660 | 1.740 | 372,636 | +0.05(+2.96%) |
May 25, 2022 | 1.630 | 1.710 | 1.605 | 1.690 | 302,490 | +0.03(+1.81%) |
May 24, 2022 | 1.680 | 1.705 | 1.600 | 1.660 | 461,878 | -0.03(-1.78%) |
May 23, 2022 | 1.750 | 1.780 | 1.670 | 1.690 | 457,944 | -0.04(-2.31%) |
May 20, 2022 | 1.840 | 1.840 | 1.670 | 1.730 | 340,965 | -0.07(-3.89%) |
May 19, 2022 | 1.810 | 1.870 | 1.750 | 1.800 | 561,843 | +0.00(+0.00%) |
May 18, 2022 | 1.780 | 1.880 | 1.780 | 1.800 | 546,712 | +0.03(+1.69%) |
May 17, 2022 | 1.670 | 1.800 | 1.655 | 1.770 | 447,371 | +0.14(+8.59%) |
May 16, 2022 | 1.680 | 1.750 | 1.630 | 1.630 | 390,004 | -0.03(-1.81%) |
May 13, 2022 | 1.600 | 1.695 | 1.595 | 1.660 | 936,234 | +0.10(+6.41%) |
May 12, 2022 | 1.550 | 1.605 | 1.500 | 1.560 | 673,988 | +0.00(+0.00%) |
May 11, 2022 | 1.730 | 1.780 | 1.560 | 1.560 | 587,623 | -0.16(-9.30%) |
May 10, 2022 | 1.730 | 1.765 | 1.680 | 1.720 | 427,166 | +0.01(+0.58%) |
May 09, 2022 | 1.760 | 1.770 | 1.700 | 1.710 | 461,713 | -0.06(-3.39%) |
May 06, 2022 | 1.820 | 1.830 | 1.750 | 1.770 | 378,507 | -0.05(-2.75%) |
May 05, 2022 | 1.930 | 1.940 | 1.800 | 1.820 | 497,075 | -0.13(-6.67%) |
May 04, 2022 | 1.950 | 1.970 | 1.845 | 1.950 | 577,458 | +0.04(+2.09%) |
May 03, 2022 | 1.910 | 1.990 | 1.860 | 1.910 | 383,739 | +0.03(+1.60%) |
May 02, 2022 | 1.900 | 1.920 | 1.840 | 1.880 | 381,871 | +0.01(+0.53%) |
Apr 29, 2022 | 1.990 | 2.080 | 1.860 | 1.870 | 572,136 | -0.11(-5.56%) |
Apr 28, 2022 | 2.050 | 2.090 | 1.940 | 1.980 | 417,846 | -0.06(-2.94%) |
Apr 27, 2022 | 2.130 | 2.155 | 2.040 | 2.040 | 420,558 | -0.09(-4.23%) |
Apr 26, 2022 | 2.010 | 2.235 | 2.000 | 2.130 | 900,492 | +0.13(+6.50%) |
Apr 25, 2022 | 2.060 | 2.090 | 1.945 | 2.000 | 546,934 | -0.09(-4.31%) |
Apr 22, 2022 | 2.130 | 2.170 | 2.090 | 2.090 | 431,336 | -0.05(-2.34%) |
Apr 21, 2022 | 2.200 | 2.240 | 2.100 | 2.140 | 655,561 | -0.06(-2.73%) |
Apr 20, 2022 | 2.230 | 2.250 | 2.190 | 2.200 | 379,742 | +0.01(+0.46%) |
Apr 19, 2022 | 2.240 | 2.270 | 2.190 | 2.190 | 615,400 | -0.07(-3.10%) |
Apr 18, 2022 | 2.240 | 2.310 | 2.220 | 2.260 | 680,705 | +0.02(+0.89%) |
Apr 14, 2022 | 2.340 | 2.360 | 2.220 | 2.240 | 495,330 | -0.10(-4.27%) |
Apr 13, 2022 | 2.210 | 2.395 | 2.200 | 2.340 | 631,844 | +0.13(+5.88%) |
Apr 12, 2022 | 2.260 | 2.300 | 2.200 | 2.210 | 773,111 | -0.04(-1.78%) |
Apr 11, 2022 | 2.150 | 2.250 | 2.130 | 2.250 | 571,908 | +0.08(+3.69%) |
Apr 08, 2022 | 2.200 | 2.220 | 2.155 | 2.170 | 472,327 | -0.03(-1.36%) |
Apr 07, 2022 | 2.220 | 2.300 | 2.175 | 2.200 | 677,166 | -0.03(-1.35%) |
Apr 06, 2022 | 2.200 | 2.240 | 2.110 | 2.230 | 681,045 | +0.01(+0.45%) |
Apr 05, 2022 | 2.290 | 2.295 | 2.200 | 2.220 | 939,165 | -0.07(-3.06%) |
Apr 04, 2022 | 2.250 | 2.290 | 2.250 | 2.290 | 716,038 | +0.01(+0.44%) |
Apr 01, 2022 | 2.290 | 2.320 | 2.250 | 2.280 | 579,477 | +0.01(+0.44%) |
Mar 31, 2022 | 2.310 | 2.320 | 2.250 | 2.270 | 403,815 | -0.02(-0.87%) |
Mar 30, 2022 | 2.310 | 2.430 | 2.280 | 2.290 | 975,712 | -0.02(-0.87%) |
Mar 29, 2022 | 2.290 | 2.340 | 2.261 | 2.310 | 492,082 | +0.04(+1.76%) |
Mar 28, 2022 | 2.330 | 2.330 | 2.200 | 2.270 | 971,943 | +0.01(+0.44%) |
Mar 25, 2022 | 2.350 | 2.380 | 2.250 | 2.260 | 816,823 | -0.07(-3.00%) |
Mar 24, 2022 | 2.560 | 2.570 | 2.320 | 2.330 | 840,517 | -0.23(-8.98%) |
Mar 23, 2022 | 2.410 | 2.620 | 2.330 | 2.560 | 1,202,703 | +0.10(+4.07%) |
Mar 22, 2022 | 2.330 | 2.465 | 2.290 | 2.460 | 1,279,482 | +0.13(+5.58%) |
Mar 21, 2022 | 2.390 | 2.410 | 2.300 | 2.330 | 1,286,535 | -0.05(-2.10%) |
Mar 18, 2022 | 2.480 | 2.485 | 2.350 | 2.380 | 1,560,706 | -0.07(-2.86%) |
Mar 17, 2022 | 2.560 | 2.600 | 2.430 | 2.450 | 1,940,599 | -0.28(-10.26%) |
Mar 16, 2022 | 2.560 | 2.750 | 2.520 | 2.730 | 487,216 | +0.23(+9.20%) |
Mar 15, 2022 | 2.420 | 2.515 | 2.390 | 2.500 | 305,501 | +0.09(+3.73%) |
Mar 14, 2022 | 2.500 | 2.500 | 2.360 | 2.410 | 465,505 | -0.09(-3.60%) |
Mar 11, 2022 | 2.670 | 2.670 | 2.490 | 2.500 | 661,273 | -0.14(-5.30%) |
Mar 10, 2022 | 2.590 | 2.650 | 2.550 | 2.640 | 221,912 | -0.04(-1.49%) |
Mar 09, 2022 | 2.630 | 2.720 | 2.620 | 2.680 | 368,399 | +0.11(+4.28%) |
Mar 08, 2022 | 2.600 | 2.730 | 2.570 | 2.570 | 562,754 | -0.03(-1.15%) |
Mar 07, 2022 | 2.660 | 2.710 | 2.595 | 2.600 | 326,461 | -0.07(-2.62%) |
Mar 04, 2022 | 2.680 | 2.740 | 2.611 | 2.670 | 278,419 | -0.05(-1.84%) |
Mar 03, 2022 | 2.770 | 2.785 | 2.680 | 2.720 | 281,126 | -0.01(-0.37%) |
Mar 02, 2022 | 2.590 | 2.775 | 2.550 | 2.730 | 502,659 | +0.14(+5.41%) |