Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.830 | 1.830 | 1.660 | 1.720 | 71,741 | -0.09(-4.97%) |
May 27, 2022 | 1.790 | 1.840 | 1.780 | 1.810 | 38,734 | +0.01(+0.56%) |
May 26, 2022 | 1.790 | 1.837 | 1.785 | 1.800 | 66,122 | +0.00(+0.00%) |
May 25, 2022 | 1.760 | 1.810 | 1.760 | 1.800 | 58,448 | +0.00(+0.00%) |
May 24, 2022 | 1.830 | 1.870 | 1.770 | 1.800 | 54,615 | -0.01(-0.55%) |
May 23, 2022 | 1.790 | 1.820 | 1.770 | 1.810 | 28,213 | +0.04(+2.26%) |
May 20, 2022 | 1.890 | 1.890 | 1.740 | 1.770 | 45,929 | -0.09(-4.84%) |
May 19, 2022 | 1.920 | 1.945 | 1.860 | 1.860 | 9,577 | -0.02(-1.06%) |
May 18, 2022 | 1.880 | 1.990 | 1.850 | 1.880 | 45,317 | -0.04(-2.08%) |
May 17, 2022 | 1.950 | 2.040 | 1.850 | 1.920 | 74,444 | -0.01(-0.52%) |
May 16, 2022 | 1.700 | 1.999 | 1.620 | 1.930 | 197,644 | +0.26(+15.57%) |
May 13, 2022 | 1.700 | 1.710 | 1.607 | 1.670 | 83,040 | +0.03(+1.83%) |
May 12, 2022 | 1.750 | 1.750 | 1.630 | 1.640 | 43,962 | -0.14(-7.87%) |
May 11, 2022 | 1.940 | 1.940 | 1.620 | 1.780 | 95,365 | -0.03(-1.66%) |
May 10, 2022 | 1.800 | 1.840 | 1.740 | 1.810 | 40,427 | +0.08(+4.62%) |
May 09, 2022 | 2.010 | 2.010 | 1.699 | 1.730 | 166,674 | -0.28(-13.93%) |
May 06, 2022 | 1.980 | 2.100 | 1.900 | 2.010 | 56,069 | +0.00(+0.00%) |
May 05, 2022 | 2.250 | 2.250 | 1.980 | 2.010 | 18,871 | -0.17(-7.80%) |
May 04, 2022 | 2.160 | 2.280 | 2.060 | 2.180 | 57,022 | +0.00(+0.00%) |
May 03, 2022 | 2.230 | 2.370 | 2.130 | 2.180 | 86,430 | +0.03(+1.40%) |
May 02, 2022 | 1.990 | 2.157 | 1.910 | 2.150 | 175,244 | +0.14(+6.97%) |
Apr 29, 2022 | 2.080 | 2.120 | 1.970 | 2.010 | 71,951 | -0.06(-2.90%) |
Apr 28, 2022 | 2.010 | 2.110 | 2.000 | 2.070 | 108,546 | +0.04(+1.97%) |
Apr 27, 2022 | 2.090 | 2.130 | 2.020 | 2.030 | 159,594 | -0.07(-3.33%) |
Apr 26, 2022 | 2.200 | 2.219 | 2.078 | 2.100 | 167,677 | -0.10(-4.55%) |
Apr 25, 2022 | 2.200 | 2.240 | 2.150 | 2.200 | 98,155 | -0.01(-0.45%) |
Apr 22, 2022 | 2.270 | 2.275 | 2.190 | 2.210 | 117,600 | -0.02(-0.90%) |
Apr 21, 2022 | 2.360 | 2.440 | 2.210 | 2.230 | 185,346 | -0.24(-9.72%) |
Apr 20, 2022 | 2.440 | 2.510 | 2.330 | 2.470 | 68,445 | +0.01(+0.41%) |
Apr 19, 2022 | 2.410 | 2.490 | 2.310 | 2.460 | 119,497 | +0.05(+2.07%) |
Apr 18, 2022 | 2.460 | 2.490 | 2.280 | 2.410 | 187,155 | -0.10(-3.98%) |
Apr 14, 2022 | 2.540 | 2.565 | 2.470 | 2.510 | 116,511 | -0.01(-0.40%) |
Apr 13, 2022 | 2.500 | 2.615 | 2.480 | 2.520 | 71,212 | +0.07(+2.86%) |
Apr 12, 2022 | 2.510 | 2.599 | 2.430 | 2.450 | 100,994 | -0.00(-0.20%) |
Apr 11, 2022 | 2.420 | 2.510 | 2.400 | 2.455 | 58,941 | -0.05(-2.19%) |
Apr 08, 2022 | 2.640 | 2.660 | 2.460 | 2.510 | 68,518 | -0.10(-3.83%) |
Apr 07, 2022 | 2.700 | 2.720 | 2.580 | 2.610 | 46,847 | -0.10(-3.69%) |
Apr 06, 2022 | 2.720 | 2.824 | 2.600 | 2.710 | 67,945 | -0.03(-1.09%) |
Apr 05, 2022 | 2.760 | 2.833 | 2.720 | 2.740 | 76,798 | -0.05(-1.79%) |
Apr 04, 2022 | 2.720 | 2.810 | 2.720 | 2.790 | 92,360 | +0.07(+2.57%) |
Apr 01, 2022 | 2.660 | 2.845 | 2.610 | 2.720 | 57,392 | +0.09(+3.42%) |
Mar 31, 2022 | 2.660 | 2.730 | 2.625 | 2.630 | 52,899 | -0.02(-0.75%) |
Mar 30, 2022 | 2.780 | 2.781 | 2.610 | 2.650 | 70,285 | -0.10(-3.64%) |
Mar 29, 2022 | 2.830 | 2.850 | 2.620 | 2.750 | 106,017 | -0.10(-3.51%) |
Mar 28, 2022 | 2.820 | 2.890 | 2.700 | 2.850 | 53,752 | +0.01(+0.35%) |
Mar 25, 2022 | 2.730 | 2.900 | 2.730 | 2.840 | 80,958 | -0.02(-0.70%) |
Mar 24, 2022 | 2.840 | 2.900 | 2.725 | 2.860 | 77,651 | +0.00(+0.00%) |
Mar 23, 2022 | 2.610 | 2.890 | 2.600 | 2.860 | 127,436 | +0.24(+9.16%) |
Mar 22, 2022 | 2.530 | 2.700 | 2.530 | 2.620 | 61,507 | +0.07(+2.75%) |
Mar 21, 2022 | 2.600 | 2.630 | 2.450 | 2.550 | 92,321 | -0.03(-1.16%) |
Mar 18, 2022 | 2.580 | 2.640 | 2.420 | 2.580 | 73,060 | +0.03(+1.18%) |
Mar 17, 2022 | 2.410 | 2.590 | 2.410 | 2.550 | 113,750 | +0.13(+5.37%) |
Mar 16, 2022 | 2.380 | 2.680 | 2.250 | 2.420 | 352,607 | -0.28(-10.37%) |
Mar 15, 2022 | 2.740 | 2.760 | 2.450 | 2.700 | 126,428 | +0.04(+1.50%) |
Mar 14, 2022 | 2.700 | 2.826 | 2.508 | 2.660 | 114,637 | -0.06(-2.21%) |
Mar 11, 2022 | 2.900 | 3.000 | 2.680 | 2.720 | 98,176 | -0.20(-6.85%) |
Mar 10, 2022 | 2.470 | 3.000 | 2.460 | 2.920 | 603,491 | +0.45(+18.22%) |
Mar 09, 2022 | 2.470 | 2.500 | 2.400 | 2.470 | 36,666 | +0.06(+2.49%) |
Mar 08, 2022 | 2.370 | 2.460 | 2.230 | 2.410 | 96,653 | +0.00(+0.00%) |
Mar 07, 2022 | 2.350 | 2.460 | 2.183 | 2.410 | 120,673 | +0.03(+1.26%) |
Mar 04, 2022 | 2.420 | 2.460 | 2.260 | 2.380 | 65,667 | +0.00(+0.00%) |
Mar 03, 2022 | 2.410 | 2.550 | 2.338 | 2.380 | 126,532 | -0.01(-0.42%) |
Mar 02, 2022 | 2.490 | 2.500 | 2.323 | 2.390 | 109,143 | -0.04(-1.65%) |