Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.610 | 1.610 | 1.500 | 1.580 | 57,560 | -0.05(-3.07%) |
May 27, 2022 | 1.610 | 1.650 | 1.590 | 1.630 | 66,783 | -0.04(-2.40%) |
May 26, 2022 | 1.670 | 1.716 | 1.592 | 1.670 | 37,425 | +0.02(+1.21%) |
May 25, 2022 | 1.730 | 1.733 | 1.600 | 1.650 | 24,388 | -0.05(-2.94%) |
May 24, 2022 | 1.730 | 1.810 | 1.590 | 1.700 | 44,374 | -0.03(-1.73%) |
May 23, 2022 | 1.730 | 1.890 | 1.710 | 1.730 | 25,131 | +0.02(+1.17%) |
May 20, 2022 | 1.770 | 1.777 | 1.610 | 1.710 | 30,143 | -0.01(-0.58%) |
May 19, 2022 | 1.690 | 1.750 | 1.650 | 1.720 | 31,471 | +0.03(+1.78%) |
May 18, 2022 | 1.760 | 1.782 | 1.660 | 1.690 | 42,177 | -0.07(-3.98%) |
May 17, 2022 | 1.760 | 1.794 | 1.670 | 1.760 | 37,295 | -0.01(-0.56%) |
May 16, 2022 | 1.800 | 1.860 | 1.710 | 1.770 | 33,491 | -0.02(-1.12%) |
May 13, 2022 | 1.720 | 1.840 | 1.710 | 1.790 | 100,048 | +0.03(+1.70%) |
May 12, 2022 | 1.730 | 1.890 | 1.658 | 1.760 | 80,815 | -0.11(-5.88%) |
May 11, 2022 | 1.950 | 1.950 | 1.750 | 1.870 | 62,475 | -0.05(-2.61%) |
May 10, 2022 | 1.910 | 1.960 | 1.850 | 1.920 | 24,548 | +0.02(+1.05%) |
May 09, 2022 | 2.000 | 2.035 | 1.900 | 1.900 | 46,147 | -0.14(-6.86%) |
May 06, 2022 | 2.090 | 2.090 | 1.938 | 2.040 | 58,827 | -0.05(-2.39%) |
May 05, 2022 | 2.250 | 2.249 | 2.020 | 2.090 | 113,516 | -0.12(-5.43%) |
May 04, 2022 | 2.150 | 2.268 | 2.150 | 2.210 | 35,241 | +0.02(+0.91%) |
May 03, 2022 | 2.270 | 2.270 | 2.160 | 2.190 | 41,398 | -0.02(-0.90%) |
May 02, 2022 | 2.230 | 2.400 | 2.190 | 2.210 | 37,394 | -0.02(-0.90%) |
Apr 29, 2022 | 2.250 | 2.390 | 2.150 | 2.230 | 51,342 | +0.02(+0.90%) |
Apr 28, 2022 | 2.170 | 2.270 | 2.170 | 2.210 | 40,879 | -0.06(-2.64%) |
Apr 27, 2022 | 2.310 | 2.400 | 2.226 | 2.270 | 26,480 | +0.00(+0.00%) |
Apr 26, 2022 | 2.270 | 2.300 | 2.200 | 2.270 | 29,261 | +0.00(+0.00%) |
Apr 25, 2022 | 2.160 | 2.330 | 2.150 | 2.270 | 54,214 | +0.04(+1.79%) |
Apr 22, 2022 | 2.200 | 2.311 | 2.150 | 2.230 | 43,875 | +0.00(+0.00%) |
Apr 21, 2022 | 2.320 | 2.436 | 2.220 | 2.230 | 77,661 | -0.08(-3.46%) |
Apr 20, 2022 | 2.500 | 2.500 | 2.300 | 2.310 | 58,464 | -0.09(-3.75%) |
Apr 19, 2022 | 2.290 | 2.437 | 2.231 | 2.400 | 64,135 | +0.15(+6.67%) |
Apr 18, 2022 | 2.300 | 2.386 | 2.220 | 2.250 | 66,688 | -0.12(-5.06%) |
Apr 14, 2022 | 2.410 | 2.480 | 2.350 | 2.370 | 70,562 | -0.03(-1.46%) |
Apr 13, 2022 | 2.415 | 2.440 | 2.310 | 2.405 | 39,678 | +0.00(+0.21%) |
Apr 12, 2022 | 2.440 | 2.530 | 2.390 | 2.400 | 60,488 | -0.07(-2.83%) |
Apr 11, 2022 | 2.470 | 2.610 | 2.370 | 2.470 | 56,003 | +0.00(+0.00%) |
Apr 08, 2022 | 2.510 | 2.600 | 2.470 | 2.470 | 33,229 | -0.14(-5.36%) |
Apr 07, 2022 | 2.580 | 2.700 | 2.450 | 2.610 | 59,198 | +0.01(+0.38%) |
Apr 06, 2022 | 2.630 | 2.800 | 2.450 | 2.600 | 359,508 | +0.08(+3.17%) |
Apr 05, 2022 | 2.560 | 2.610 | 2.510 | 2.520 | 49,656 | -0.09(-3.45%) |
Apr 04, 2022 | 2.540 | 2.640 | 2.503 | 2.610 | 42,149 | +0.08(+3.16%) |
Apr 01, 2022 | 2.570 | 2.600 | 2.500 | 2.530 | 88,869 | -0.05(-1.94%) |
Mar 31, 2022 | 2.600 | 2.690 | 2.540 | 2.580 | 78,498 | -0.01(-0.39%) |
Mar 30, 2022 | 2.660 | 2.724 | 2.502 | 2.590 | 133,635 | -0.05(-1.89%) |
Mar 29, 2022 | 2.710 | 2.770 | 2.610 | 2.640 | 129,005 | +0.00(+0.00%) |
Mar 28, 2022 | 2.800 | 2.900 | 2.550 | 2.640 | 176,219 | -0.18(-6.54%) |
Mar 25, 2022 | 3.130 | 3.182 | 2.770 | 2.825 | 217,904 | -0.26(-8.29%) |
Mar 24, 2022 | 2.950 | 3.110 | 2.950 | 3.080 | 157,794 | +0.12(+4.05%) |
Mar 23, 2022 | 2.770 | 2.970 | 2.740 | 2.960 | 187,810 | +0.15(+5.34%) |
Mar 22, 2022 | 2.860 | 3.000 | 2.800 | 2.810 | 238,999 | +0.00(+0.00%) |
Mar 21, 2022 | 2.760 | 2.900 | 2.700 | 2.810 | 349,500 | +0.09(+3.31%) |
Mar 18, 2022 | 2.590 | 2.950 | 2.587 | 2.720 | 439,722 | +0.17(+6.67%) |
Mar 17, 2022 | 2.410 | 2.640 | 2.230 | 2.550 | 290,820 | +0.15(+6.25%) |
Mar 16, 2022 | 2.430 | 2.450 | 2.300 | 2.400 | 128,345 | +0.00(+0.00%) |
Mar 15, 2022 | 2.170 | 2.500 | 2.140 | 2.400 | 228,402 | +0.27(+12.68%) |
Mar 14, 2022 | 2.200 | 2.220 | 2.100 | 2.130 | 128,050 | -0.09(-4.05%) |
Mar 11, 2022 | 2.510 | 2.510 | 2.200 | 2.220 | 175,192 | -0.22(-9.02%) |
Mar 10, 2022 | 2.350 | 2.480 | 2.350 | 2.440 | 65,448 | +0.06(+2.52%) |
Mar 09, 2022 | 2.320 | 2.390 | 2.315 | 2.380 | 74,054 | +0.10(+4.39%) |
Mar 08, 2022 | 2.370 | 2.370 | 2.250 | 2.280 | 149,410 | -0.10(-4.20%) |
Mar 07, 2022 | 2.300 | 2.410 | 2.300 | 2.380 | 129,663 | +0.05(+2.15%) |
Mar 04, 2022 | 2.350 | 2.450 | 2.300 | 2.330 | 117,482 | -0.05(-2.10%) |
Mar 03, 2022 | 2.440 | 2.500 | 2.370 | 2.380 | 92,505 | -0.09(-3.64%) |
Mar 02, 2022 | 2.460 | 2.520 | 2.420 | 2.470 | 57,990 | -0.03(-1.20%) |