Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.480 | 1.720 | 1.420 | 1.560 | 119,468 | +0.14(+9.86%) |
May 27, 2022 | 1.310 | 1.440 | 1.310 | 1.420 | 38,513 | +0.06(+4.41%) |
May 26, 2022 | 1.360 | 1.400 | 1.300 | 1.360 | 51,286 | +0.04(+3.03%) |
May 25, 2022 | 1.320 | 1.360 | 1.280 | 1.320 | 37,897 | +0.03(+2.33%) |
May 24, 2022 | 1.460 | 1.460 | 1.250 | 1.290 | 120,238 | -0.03(-2.27%) |
May 23, 2022 | 1.350 | 1.370 | 1.290 | 1.320 | 62,905 | -0.03(-2.22%) |
May 20, 2022 | 1.340 | 1.400 | 1.290 | 1.350 | 207,138 | +0.00(+0.00%) |
May 19, 2022 | 1.410 | 1.490 | 1.320 | 1.350 | 79,068 | -0.07(-4.93%) |
May 18, 2022 | 1.430 | 1.540 | 1.381 | 1.420 | 44,837 | -0.05(-3.40%) |
May 17, 2022 | 1.330 | 1.500 | 1.262 | 1.470 | 104,995 | +0.13(+9.70%) |
May 16, 2022 | 1.360 | 1.390 | 1.310 | 1.340 | 31,833 | -0.02(-1.47%) |
May 13, 2022 | 1.410 | 1.430 | 1.310 | 1.360 | 132,003 | +0.06(+4.62%) |
May 12, 2022 | 1.280 | 1.380 | 1.250 | 1.300 | 88,094 | +0.02(+1.56%) |
May 11, 2022 | 1.350 | 1.480 | 1.270 | 1.280 | 151,217 | -0.15(-10.49%) |
May 10, 2022 | 1.440 | 1.510 | 1.361 | 1.430 | 149,091 | -0.03(-2.05%) |
May 09, 2022 | 1.600 | 1.600 | 1.350 | 1.460 | 225,620 | -0.15(-9.32%) |
May 06, 2022 | 1.630 | 1.700 | 1.570 | 1.610 | 64,918 | -0.06(-3.59%) |
May 05, 2022 | 1.800 | 1.850 | 1.620 | 1.670 | 51,489 | -0.13(-7.22%) |
May 04, 2022 | 1.700 | 1.810 | 1.620 | 1.800 | 59,731 | +0.07(+4.05%) |
May 03, 2022 | 1.760 | 1.770 | 1.620 | 1.730 | 112,087 | -0.02(-1.14%) |
May 02, 2022 | 1.750 | 1.840 | 1.700 | 1.750 | 55,114 | -0.01(-0.57%) |
Apr 29, 2022 | 1.710 | 1.800 | 1.701 | 1.760 | 56,204 | -0.01(-0.56%) |
Apr 28, 2022 | 1.900 | 1.910 | 1.650 | 1.770 | 209,173 | -0.08(-4.32%) |
Apr 27, 2022 | 1.910 | 1.990 | 1.830 | 1.850 | 114,254 | -0.05(-2.63%) |
Apr 26, 2022 | 1.970 | 1.970 | 1.810 | 1.900 | 139,887 | -0.07(-3.55%) |
Apr 25, 2022 | 2.030 | 2.030 | 1.890 | 1.970 | 67,307 | -0.05(-2.48%) |
Apr 22, 2022 | 2.090 | 2.090 | 1.990 | 2.020 | 139,694 | -0.07(-3.35%) |
Apr 21, 2022 | 2.160 | 2.220 | 2.020 | 2.090 | 151,367 | -0.05(-2.34%) |
Apr 20, 2022 | 2.220 | 2.238 | 2.060 | 2.140 | 172,415 | -0.08(-3.60%) |
Apr 19, 2022 | 2.090 | 2.290 | 2.070 | 2.220 | 429,339 | +0.14(+6.73%) |
Apr 18, 2022 | 2.130 | 2.170 | 2.030 | 2.080 | 143,579 | -0.04(-1.89%) |
Apr 14, 2022 | 2.050 | 2.170 | 1.995 | 2.120 | 92,604 | +0.09(+4.43%) |
Apr 13, 2022 | 1.920 | 2.050 | 1.890 | 2.030 | 96,601 | +0.12(+6.28%) |
Apr 12, 2022 | 1.950 | 2.000 | 1.880 | 1.910 | 89,628 | +0.01(+0.53%) |
Apr 11, 2022 | 2.010 | 2.100 | 1.900 | 1.900 | 48,959 | -0.11(-5.47%) |
Apr 08, 2022 | 2.120 | 2.120 | 1.980 | 2.010 | 86,259 | -0.10(-4.74%) |
Apr 07, 2022 | 2.060 | 2.210 | 2.010 | 2.110 | 75,427 | +0.05(+2.43%) |
Apr 06, 2022 | 2.200 | 2.200 | 2.050 | 2.060 | 41,875 | -0.09(-4.19%) |
Apr 05, 2022 | 2.210 | 2.220 | 2.110 | 2.150 | 36,564 | -0.08(-3.59%) |
Apr 04, 2022 | 2.090 | 2.245 | 2.030 | 2.230 | 60,009 | +0.10(+4.69%) |
Apr 01, 2022 | 2.010 | 2.230 | 2.000 | 2.130 | 118,000 | +0.12(+5.97%) |
Mar 31, 2022 | 2.040 | 2.130 | 1.985 | 2.010 | 55,009 | -0.06(-2.90%) |
Mar 30, 2022 | 2.060 | 2.170 | 2.050 | 2.070 | 97,711 | +0.03(+1.47%) |
Mar 29, 2022 | 1.950 | 2.090 | 1.940 | 2.040 | 134,259 | +0.10(+5.15%) |
Mar 28, 2022 | 2.040 | 2.060 | 1.900 | 1.940 | 96,942 | -0.07(-3.48%) |
Mar 25, 2022 | 2.170 | 2.170 | 2.000 | 2.010 | 125,786 | -0.11(-5.19%) |
Mar 24, 2022 | 2.210 | 2.262 | 2.050 | 2.120 | 100,727 | +0.00(+0.00%) |
Mar 23, 2022 | 2.140 | 2.300 | 2.090 | 2.120 | 134,636 | -0.05(-2.30%) |
Mar 22, 2022 | 2.090 | 2.350 | 2.070 | 2.170 | 166,217 | +0.09(+4.33%) |
Mar 21, 2022 | 2.000 | 2.149 | 1.910 | 2.080 | 155,230 | +0.08(+4.00%) |
Mar 18, 2022 | 2.060 | 2.177 | 2.000 | 2.000 | 438,402 | -0.04(-1.96%) |
Mar 17, 2022 | 1.970 | 2.080 | 1.870 | 2.040 | 116,997 | +0.10(+5.15%) |
Mar 16, 2022 | 1.890 | 2.050 | 1.830 | 1.940 | 436,886 | +0.09(+4.86%) |
Mar 15, 2022 | 1.900 | 1.930 | 1.810 | 1.850 | 89,659 | -0.03(-1.60%) |
Mar 14, 2022 | 1.920 | 2.018 | 1.850 | 1.880 | 72,975 | -0.03(-1.57%) |
Mar 11, 2022 | 2.030 | 2.118 | 1.880 | 1.910 | 148,629 | -0.12(-5.91%) |
Mar 10, 2022 | 2.090 | 2.230 | 1.970 | 2.030 | 117,040 | -0.09(-4.25%) |
Mar 09, 2022 | 2.040 | 2.170 | 2.000 | 2.120 | 231,621 | +0.16(+8.16%) |
Mar 08, 2022 | 1.950 | 2.040 | 1.935 | 1.960 | 126,934 | +0.08(+4.26%) |
Mar 07, 2022 | 2.000 | 2.040 | 1.880 | 1.880 | 170,397 | -0.12(-6.00%) |
Mar 04, 2022 | 1.990 | 2.150 | 1.980 | 2.000 | 151,450 | -0.10(-4.76%) |
Mar 03, 2022 | 2.150 | 2.160 | 2.060 | 2.100 | 62,514 | -0.03(-1.41%) |
Mar 02, 2022 | 2.150 | 2.280 | 2.025 | 2.130 | 93,783 | +0.02(+0.95%) |