Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.920 | 2.080 | 1.912 | 1.970 | 51,283 | +0.06(+3.14%) |
May 27, 2022 | 1.860 | 1.940 | 1.860 | 1.910 | 20,129 | +0.01(+0.53%) |
May 26, 2022 | 1.940 | 1.970 | 1.860 | 1.900 | 42,866 | -0.08(-4.04%) |
May 25, 2022 | 1.980 | 2.024 | 1.930 | 1.980 | 13,129 | +0.00(+0.00%) |
May 24, 2022 | 2.010 | 2.050 | 1.918 | 1.980 | 50,356 | +0.08(+4.21%) |
May 23, 2022 | 1.890 | 1.946 | 1.890 | 1.900 | 13,459 | -0.04(-2.06%) |
May 20, 2022 | 1.910 | 1.979 | 1.900 | 1.940 | 35,513 | -0.03(-1.52%) |
May 19, 2022 | 1.920 | 2.000 | 1.901 | 1.970 | 13,262 | +0.02(+1.03%) |
May 18, 2022 | 1.800 | 2.030 | 1.800 | 1.950 | 32,146 | -0.03(-1.27%) |
May 17, 2022 | 2.040 | 2.040 | 1.940 | 1.975 | 10,700 | +0.02(+0.77%) |
May 16, 2022 | 2.010 | 2.058 | 1.920 | 1.960 | 32,432 | +0.04(+2.08%) |
May 13, 2022 | 2.090 | 2.090 | 1.920 | 1.920 | 43,198 | -0.01(-0.51%) |
May 12, 2022 | 1.950 | 1.980 | 1.910 | 1.930 | 29,382 | -0.06(-3.02%) |
May 11, 2022 | 1.920 | 2.098 | 1.890 | 1.990 | 132,503 | +0.07(+3.65%) |
May 10, 2022 | 1.850 | 1.950 | 1.850 | 1.920 | 74,868 | +0.05(+2.67%) |
May 09, 2022 | 1.980 | 2.000 | 1.850 | 1.870 | 167,654 | -0.12(-6.03%) |
May 06, 2022 | 2.120 | 2.150 | 1.940 | 1.990 | 207,890 | -0.16(-7.44%) |
May 05, 2022 | 2.150 | 2.195 | 2.070 | 2.150 | 115,179 | +0.00(+0.00%) |
May 04, 2022 | 2.190 | 2.236 | 2.100 | 2.150 | 62,940 | -0.03(-1.38%) |
May 03, 2022 | 2.250 | 2.250 | 2.140 | 2.180 | 35,750 | -0.05(-2.24%) |
May 02, 2022 | 2.150 | 2.250 | 2.120 | 2.230 | 40,973 | +0.09(+4.21%) |
Apr 29, 2022 | 2.140 | 2.169 | 2.100 | 2.140 | 37,077 | -0.03(-1.38%) |
Apr 28, 2022 | 2.190 | 2.190 | 2.050 | 2.170 | 37,212 | +0.03(+1.40%) |
Apr 27, 2022 | 2.100 | 2.200 | 2.070 | 2.140 | 38,565 | +0.04(+1.90%) |
Apr 26, 2022 | 2.090 | 2.125 | 2.040 | 2.100 | 108,707 | +0.04(+1.94%) |
Apr 25, 2022 | 2.110 | 2.120 | 2.020 | 2.060 | 58,034 | -0.07(-3.29%) |
Apr 22, 2022 | 2.100 | 2.180 | 2.040 | 2.130 | 64,651 | +0.06(+2.90%) |
Apr 21, 2022 | 2.060 | 2.140 | 2.034 | 2.070 | 107,757 | -0.07(-3.27%) |
Apr 20, 2022 | 2.040 | 2.140 | 2.021 | 2.140 | 63,114 | +0.12(+5.94%) |
Apr 19, 2022 | 2.000 | 2.070 | 2.000 | 2.020 | 102,293 | -0.03(-1.46%) |
Apr 18, 2022 | 2.180 | 2.240 | 2.000 | 2.050 | 196,772 | -0.14(-6.39%) |
Apr 14, 2022 | 2.100 | 2.200 | 2.025 | 2.190 | 181,651 | +0.05(+2.34%) |
Apr 13, 2022 | 2.160 | 2.165 | 2.040 | 2.140 | 95,394 | +0.03(+1.42%) |
Apr 12, 2022 | 2.160 | 2.250 | 2.100 | 2.110 | 169,264 | -0.05(-2.31%) |
Apr 11, 2022 | 2.250 | 2.280 | 2.160 | 2.160 | 81,189 | -0.16(-6.90%) |
Apr 08, 2022 | 2.220 | 2.360 | 2.220 | 2.320 | 160,088 | +0.10(+4.50%) |
Apr 07, 2022 | 2.280 | 2.332 | 2.180 | 2.220 | 103,311 | -0.06(-2.63%) |
Apr 06, 2022 | 2.340 | 2.360 | 2.150 | 2.280 | 194,452 | -0.08(-3.39%) |
Apr 05, 2022 | 2.430 | 2.450 | 2.290 | 2.360 | 108,961 | -0.03(-1.26%) |
Apr 04, 2022 | 2.370 | 2.469 | 2.340 | 2.390 | 55,272 | +0.02(+0.84%) |
Apr 01, 2022 | 2.360 | 2.440 | 2.300 | 2.370 | 107,253 | +0.06(+2.60%) |
Mar 31, 2022 | 2.350 | 2.351 | 2.260 | 2.310 | 53,253 | +0.00(+0.00%) |
Mar 30, 2022 | 2.440 | 2.490 | 2.270 | 2.310 | 117,326 | -0.13(-5.33%) |
Mar 29, 2022 | 2.510 | 2.520 | 2.360 | 2.440 | 48,590 | -0.08(-3.17%) |
Mar 28, 2022 | 2.650 | 2.680 | 2.350 | 2.520 | 138,322 | -0.11(-4.18%) |
Mar 25, 2022 | 2.360 | 2.680 | 2.311 | 2.630 | 393,671 | +0.25(+10.50%) |
Mar 24, 2022 | 2.350 | 2.430 | 2.270 | 2.380 | 123,265 | -0.02(-0.83%) |
Mar 23, 2022 | 2.390 | 2.420 | 2.310 | 2.400 | 104,876 | +0.01(+0.42%) |
Mar 22, 2022 | 2.360 | 2.420 | 2.280 | 2.390 | 206,418 | +0.01(+0.42%) |
Mar 21, 2022 | 2.580 | 2.580 | 2.360 | 2.380 | 164,652 | -0.11(-4.42%) |
Mar 18, 2022 | 2.320 | 2.500 | 2.310 | 2.490 | 254,482 | +0.14(+5.96%) |
Mar 17, 2022 | 2.320 | 2.450 | 2.250 | 2.350 | 294,369 | +0.06(+2.62%) |
Mar 16, 2022 | 2.400 | 2.460 | 2.190 | 2.290 | 229,233 | -0.08(-3.38%) |
Mar 15, 2022 | 2.440 | 2.545 | 2.300 | 2.370 | 252,252 | -0.33(-12.22%) |
Mar 14, 2022 | 2.300 | 2.700 | 2.250 | 2.700 | 382,649 | +0.28(+11.57%) |
Mar 11, 2022 | 2.370 | 2.474 | 2.260 | 2.420 | 406,046 | -0.17(-6.56%) |
Mar 10, 2022 | 2.440 | 2.650 | 2.350 | 2.590 | 1,024,974 | +0.15(+6.15%) |
Mar 09, 2022 | 3.360 | 3.680 | 2.250 | 2.440 | 9,879,271 | -0.61(-20.00%) |
Mar 08, 2022 | 2.700 | 3.390 | 2.700 | 3.050 | 2,157,546 | +0.45(+17.31%) |
Mar 07, 2022 | 2.550 | 2.930 | 2.253 | 2.600 | 392,723 | +0.15(+6.12%) |
Mar 04, 2022 | 2.180 | 2.500 | 2.050 | 2.450 | 217,553 | +0.28(+12.90%) |
Mar 03, 2022 | 2.330 | 2.330 | 2.160 | 2.170 | 34,683 | +0.00(+0.00%) |
Mar 02, 2022 | 2.280 | 2.342 | 2.160 | 2.170 | 22,544 | -0.17(-7.26%) |