Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.610 | 1.720 | 1.580 | 1.630 | 48,625 | -0.01(-0.61%) |
May 27, 2022 | 1.640 | 1.670 | 1.540 | 1.640 | 195,053 | +0.03(+1.86%) |
May 26, 2022 | 1.540 | 1.652 | 1.540 | 1.610 | 64,428 | +0.08(+5.23%) |
May 25, 2022 | 1.520 | 1.680 | 1.400 | 1.530 | 115,773 | +0.00(+0.00%) |
May 24, 2022 | 1.650 | 1.719 | 1.495 | 1.530 | 48,424 | -0.13(-7.83%) |
May 23, 2022 | 1.870 | 1.870 | 1.650 | 1.660 | 68,079 | -0.11(-6.21%) |
May 20, 2022 | 1.770 | 1.800 | 1.670 | 1.770 | 72,343 | +0.00(+0.00%) |
May 19, 2022 | 1.860 | 2.030 | 1.730 | 1.770 | 61,111 | -0.09(-4.84%) |
May 18, 2022 | 1.990 | 1.990 | 1.860 | 1.860 | 46,686 | -0.18(-8.82%) |
May 17, 2022 | 2.040 | 2.210 | 1.900 | 2.040 | 185,751 | +0.03(+1.49%) |
May 16, 2022 | 2.120 | 2.150 | 2.005 | 2.010 | 61,423 | -0.14(-6.51%) |
May 13, 2022 | 2.345 | 2.370 | 2.115 | 2.150 | 117,062 | -0.14(-6.11%) |
May 12, 2022 | 2.540 | 2.560 | 2.250 | 2.290 | 81,221 | -0.26(-10.20%) |
May 11, 2022 | 2.530 | 2.640 | 2.450 | 2.550 | 97,849 | +0.00(+0.00%) |
May 10, 2022 | 2.160 | 2.740 | 2.130 | 2.550 | 170,206 | +0.39(+18.06%) |
May 09, 2022 | 2.370 | 2.440 | 2.122 | 2.160 | 69,932 | -0.20(-8.47%) |
May 06, 2022 | 2.500 | 2.507 | 2.300 | 2.360 | 51,081 | -0.15(-5.98%) |
May 05, 2022 | 2.630 | 2.640 | 2.440 | 2.510 | 55,098 | -0.16(-5.99%) |
May 04, 2022 | 2.620 | 2.750 | 2.520 | 2.670 | 40,320 | +0.03(+1.14%) |
May 03, 2022 | 2.630 | 2.730 | 2.590 | 2.640 | 31,907 | -0.02(-0.75%) |
May 02, 2022 | 2.560 | 2.760 | 2.460 | 2.660 | 92,195 | +0.08(+3.10%) |
Apr 29, 2022 | 2.510 | 2.580 | 2.500 | 2.580 | 59,742 | +0.04(+1.57%) |
Apr 28, 2022 | 2.500 | 2.580 | 2.400 | 2.540 | 92,906 | +0.02(+0.79%) |
Apr 27, 2022 | 2.560 | 2.620 | 2.500 | 2.520 | 55,652 | -0.05(-1.95%) |
Apr 26, 2022 | 2.630 | 2.660 | 2.520 | 2.570 | 67,031 | -0.08(-3.02%) |
Apr 25, 2022 | 2.580 | 2.720 | 2.530 | 2.650 | 70,544 | +0.08(+3.11%) |
Apr 22, 2022 | 2.580 | 2.625 | 2.500 | 2.570 | 57,473 | -0.01(-0.39%) |
Apr 21, 2022 | 2.820 | 2.830 | 2.530 | 2.580 | 86,879 | -0.22(-7.86%) |
Apr 20, 2022 | 2.965 | 2.965 | 2.720 | 2.800 | 33,646 | -0.04(-1.41%) |
Apr 19, 2022 | 2.800 | 2.940 | 2.700 | 2.840 | 63,805 | +0.04(+1.43%) |
Apr 18, 2022 | 2.920 | 2.955 | 2.800 | 2.800 | 114,622 | -0.09(-3.11%) |
Apr 14, 2022 | 3.100 | 3.100 | 2.860 | 2.890 | 40,454 | -0.21(-6.77%) |
Apr 13, 2022 | 3.050 | 3.120 | 2.870 | 3.100 | 94,707 | +0.05(+1.64%) |
Apr 12, 2022 | 3.120 | 3.150 | 3.030 | 3.050 | 72,903 | -0.09(-2.87%) |
Apr 11, 2022 | 3.600 | 3.715 | 3.060 | 3.140 | 115,995 | -0.46(-12.78%) |
Apr 08, 2022 | 3.800 | 3.862 | 3.600 | 3.600 | 94,817 | -0.22(-5.76%) |
Apr 07, 2022 | 3.890 | 4.020 | 3.710 | 3.820 | 50,808 | -0.08(-2.05%) |
Apr 06, 2022 | 3.810 | 3.960 | 3.704 | 3.900 | 77,367 | +0.06(+1.56%) |
Apr 05, 2022 | 3.900 | 3.960 | 3.810 | 3.840 | 76,954 | -0.07(-1.79%) |
Apr 04, 2022 | 4.020 | 4.020 | 3.820 | 3.910 | 64,098 | -0.02(-0.51%) |
Apr 01, 2022 | 3.980 | 4.070 | 3.890 | 3.930 | 72,454 | -0.07(-1.75%) |
Mar 31, 2022 | 3.950 | 4.060 | 3.870 | 4.000 | 91,032 | +0.05(+1.27%) |
Mar 30, 2022 | 4.020 | 4.125 | 3.900 | 3.950 | 70,376 | -0.05(-1.25%) |
Mar 29, 2022 | 4.220 | 4.340 | 3.940 | 4.000 | 211,386 | -0.21(-4.99%) |
Mar 28, 2022 | 4.240 | 4.260 | 4.000 | 4.210 | 155,776 | -0.03(-0.71%) |
Mar 25, 2022 | 4.410 | 4.410 | 4.155 | 4.240 | 96,882 | -0.11(-2.53%) |
Mar 24, 2022 | 4.220 | 4.490 | 4.100 | 4.350 | 79,985 | +0.14(+3.33%) |
Mar 23, 2022 | 4.250 | 4.372 | 4.175 | 4.210 | 43,904 | -0.11(-2.55%) |
Mar 22, 2022 | 4.300 | 4.500 | 4.170 | 4.320 | 77,290 | +0.04(+0.93%) |
Mar 21, 2022 | 4.540 | 4.600 | 4.230 | 4.280 | 66,798 | -0.26(-5.73%) |
Mar 18, 2022 | 4.460 | 4.720 | 4.440 | 4.540 | 145,626 | +0.08(+1.79%) |
Mar 17, 2022 | 4.170 | 4.655 | 4.170 | 4.460 | 130,464 | +0.20(+4.69%) |
Mar 16, 2022 | 4.120 | 4.400 | 4.093 | 4.260 | 95,905 | +0.18(+4.41%) |
Mar 15, 2022 | 4.080 | 4.260 | 3.950 | 4.080 | 100,893 | +0.02(+0.49%) |
Mar 14, 2022 | 4.270 | 4.310 | 3.870 | 4.060 | 96,676 | -0.21(-4.92%) |
Mar 11, 2022 | 4.590 | 4.600 | 4.260 | 4.270 | 51,048 | -0.33(-7.17%) |
Mar 10, 2022 | 4.740 | 4.800 | 4.320 | 4.600 | 93,088 | -0.20(-4.17%) |
Mar 09, 2022 | 4.630 | 4.830 | 4.570 | 4.800 | 28,505 | +0.24(+5.26%) |
Mar 08, 2022 | 4.570 | 4.743 | 4.350 | 4.560 | 67,549 | +0.05(+1.11%) |
Mar 07, 2022 | 4.430 | 4.650 | 4.350 | 4.510 | 79,691 | +0.09(+2.04%) |
Mar 04, 2022 | 4.550 | 4.570 | 4.310 | 4.420 | 104,655 | -0.13(-2.86%) |
Mar 03, 2022 | 4.920 | 4.980 | 4.470 | 4.550 | 97,464 | -0.31(-6.38%) |
Mar 02, 2022 | 4.880 | 5.070 | 4.720 | 4.860 | 85,880 | +0.00(+0.00%) |