Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.780 | 1.860 | 1.710 | 1.780 | 5,853,186 | +0.14(+8.54%) |
May 27, 2022 | 1.590 | 1.670 | 1.570 | 1.640 | 2,083,601 | +0.08(+5.13%) |
May 26, 2022 | 1.480 | 1.610 | 1.458 | 1.560 | 2,097,174 | +0.03(+1.96%) |
May 25, 2022 | 1.490 | 1.550 | 1.450 | 1.530 | 1,251,784 | +0.05(+3.38%) |
May 24, 2022 | 1.600 | 1.600 | 1.450 | 1.480 | 1,798,422 | -0.14(-8.64%) |
May 23, 2022 | 1.680 | 1.680 | 1.555 | 1.620 | 1,613,698 | -0.04(-2.41%) |
May 20, 2022 | 1.730 | 1.745 | 1.530 | 1.660 | 2,683,755 | -0.04(-2.35%) |
May 19, 2022 | 1.680 | 1.800 | 1.670 | 1.700 | 2,474,855 | +0.03(+1.80%) |
May 18, 2022 | 1.740 | 1.790 | 1.650 | 1.670 | 2,542,608 | -0.12(-6.70%) |
May 17, 2022 | 1.670 | 1.810 | 1.670 | 1.790 | 3,224,917 | +0.18(+11.18%) |
May 16, 2022 | 1.700 | 1.710 | 1.580 | 1.610 | 3,120,849 | -0.11(-6.40%) |
May 13, 2022 | 1.710 | 1.770 | 1.610 | 1.720 | 4,550,076 | +0.12(+7.50%) |
May 12, 2022 | 1.420 | 1.670 | 1.380 | 1.600 | 5,547,775 | +0.12(+8.11%) |
May 11, 2022 | 1.570 | 1.655 | 1.480 | 1.480 | 4,869,463 | -0.16(-9.76%) |
May 10, 2022 | 1.720 | 1.730 | 1.554 | 1.640 | 3,227,067 | +0.03(+1.86%) |
May 09, 2022 | 1.860 | 1.870 | 1.610 | 1.610 | 4,088,564 | -0.31(-16.15%) |
May 06, 2022 | 2.000 | 2.040 | 1.920 | 1.920 | 3,561,856 | -0.08(-4.00%) |
May 05, 2022 | 2.170 | 2.200 | 2.000 | 2.000 | 2,473,166 | -0.27(-11.89%) |
May 04, 2022 | 2.140 | 2.270 | 1.980 | 2.270 | 4,056,608 | +0.14(+6.57%) |
May 03, 2022 | 2.100 | 2.170 | 2.060 | 2.130 | 2,816,370 | -0.01(-0.47%) |
May 02, 2022 | 2.010 | 2.180 | 1.980 | 2.140 | 3,102,997 | +0.11(+5.42%) |
Apr 29, 2022 | 2.110 | 2.300 | 2.010 | 2.030 | 3,164,619 | -0.17(-7.73%) |
Apr 28, 2022 | 2.120 | 2.240 | 1.950 | 2.200 | 4,182,053 | +0.15(+7.32%) |
Apr 27, 2022 | 2.070 | 2.200 | 2.040 | 2.050 | 3,841,677 | -0.05(-2.38%) |
Apr 26, 2022 | 2.280 | 2.280 | 2.100 | 2.100 | 3,877,203 | -0.20(-8.70%) |
Apr 25, 2022 | 2.200 | 2.330 | 2.190 | 2.300 | 3,973,973 | +0.02(+0.88%) |
Apr 22, 2022 | 2.360 | 2.460 | 2.260 | 2.280 | 3,512,145 | -0.13(-5.39%) |
Apr 21, 2022 | 2.610 | 2.690 | 2.390 | 2.410 | 3,260,041 | -0.15(-5.86%) |
Apr 20, 2022 | 2.750 | 2.770 | 2.530 | 2.560 | 3,804,436 | -0.18(-6.57%) |
Apr 19, 2022 | 2.730 | 2.800 | 2.600 | 2.740 | 3,694,412 | +0.05(+1.86%) |
Apr 18, 2022 | 2.760 | 2.770 | 2.590 | 2.690 | 3,732,368 | -0.06(-2.18%) |
Apr 14, 2022 | 2.990 | 3.000 | 2.740 | 2.750 | 3,710,002 | -0.22(-7.41%) |
Apr 13, 2022 | 2.820 | 2.980 | 2.800 | 2.970 | 2,621,497 | +0.15(+5.32%) |
Apr 12, 2022 | 2.990 | 3.090 | 2.800 | 2.820 | 3,257,475 | -0.14(-4.73%) |
Apr 11, 2022 | 2.950 | 3.120 | 2.830 | 2.960 | 3,375,770 | -0.05(-1.66%) |
Apr 08, 2022 | 3.100 | 3.125 | 2.992 | 3.010 | 2,415,546 | -0.15(-4.75%) |
Apr 07, 2022 | 3.230 | 3.249 | 3.010 | 3.160 | 2,655,855 | -0.06(-1.86%) |
Apr 06, 2022 | 3.280 | 3.340 | 3.090 | 3.220 | 3,692,753 | -0.18(-5.29%) |
Apr 05, 2022 | 3.730 | 3.740 | 3.365 | 3.400 | 2,841,008 | -0.31(-8.36%) |
Apr 04, 2022 | 3.610 | 3.720 | 3.541 | 3.710 | 2,124,046 | +0.12(+3.34%) |
Apr 01, 2022 | 3.610 | 3.690 | 3.510 | 3.590 | 1,921,249 | -0.01(-0.28%) |
Mar 31, 2022 | 3.820 | 3.850 | 3.530 | 3.600 | 2,314,367 | -0.16(-4.26%) |
Mar 30, 2022 | 3.960 | 4.035 | 3.735 | 3.760 | 2,715,238 | -0.28(-6.93%) |
Mar 29, 2022 | 4.110 | 4.110 | 3.840 | 4.040 | 3,921,682 | -0.04(-0.98%) |
Mar 28, 2022 | 4.040 | 4.200 | 3.840 | 4.080 | 5,903,818 | +0.29(+7.65%) |
Mar 25, 2022 | 4.030 | 4.160 | 3.690 | 3.790 | 3,765,619 | -0.15(-3.81%) |
Mar 24, 2022 | 3.840 | 3.955 | 3.600 | 3.940 | 3,229,757 | +0.22(+5.91%) |
Mar 23, 2022 | 3.760 | 4.000 | 3.660 | 3.720 | 3,286,224 | -0.02(-0.53%) |
Mar 22, 2022 | 3.800 | 3.970 | 3.680 | 3.740 | 5,110,379 | +0.15(+4.18%) |
Mar 21, 2022 | 3.620 | 3.699 | 3.415 | 3.590 | 2,642,725 | -0.08(-2.18%) |
Mar 18, 2022 | 3.380 | 3.790 | 3.350 | 3.670 | 3,976,076 | +0.29(+8.58%) |
Mar 17, 2022 | 3.180 | 3.420 | 3.150 | 3.380 | 2,837,441 | +0.21(+6.62%) |
Mar 16, 2022 | 3.130 | 3.171 | 2.920 | 3.170 | 3,703,837 | +0.31(+10.84%) |
Mar 15, 2022 | 2.800 | 2.920 | 2.740 | 2.860 | 2,703,651 | +0.04(+1.42%) |
Mar 14, 2022 | 3.040 | 3.060 | 2.790 | 2.820 | 5,351,281 | -0.25(-8.14%) |
Mar 11, 2022 | 3.420 | 3.430 | 3.070 | 3.070 | 2,695,671 | -0.25(-7.53%) |
Mar 10, 2022 | 3.450 | 3.510 | 3.260 | 3.320 | 2,781,150 | -0.30(-8.29%) |
Mar 09, 2022 | 3.510 | 3.720 | 3.460 | 3.620 | 4,795,224 | +0.33(+10.03%) |
Mar 08, 2022 | 3.170 | 3.380 | 3.080 | 3.290 | 2,982,554 | +0.12(+3.79%) |
Mar 07, 2022 | 3.300 | 3.495 | 3.115 | 3.170 | 3,073,671 | -0.15(-4.52%) |
Mar 04, 2022 | 3.420 | 3.560 | 3.270 | 3.320 | 2,380,348 | -0.23(-6.48%) |
Mar 03, 2022 | 3.900 | 3.900 | 3.510 | 3.550 | 2,598,622 | -0.33(-8.51%) |
Mar 02, 2022 | 3.910 | 3.930 | 3.640 | 3.880 | 3,017,154 | -0.01(-0.26%) |