Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.480 | 1.545 | 1.470 | 1.510 | 86,935 | +0.03(+2.03%) |
May 27, 2022 | 1.420 | 1.510 | 1.420 | 1.480 | 84,941 | +0.03(+2.07%) |
May 26, 2022 | 1.440 | 1.490 | 1.420 | 1.450 | 211,707 | +0.04(+2.84%) |
May 25, 2022 | 1.490 | 1.530 | 1.390 | 1.410 | 101,589 | -0.13(-8.44%) |
May 24, 2022 | 1.510 | 1.554 | 1.490 | 1.540 | 100,362 | +0.00(+0.00%) |
May 23, 2022 | 1.660 | 1.670 | 1.530 | 1.540 | 204,292 | -0.03(-1.91%) |
May 20, 2022 | 1.500 | 1.650 | 1.500 | 1.570 | 144,038 | +0.11(+7.53%) |
May 19, 2022 | 1.400 | 1.461 | 1.400 | 1.460 | 101,348 | +0.03(+2.10%) |
May 18, 2022 | 1.860 | 1.860 | 1.365 | 1.430 | 339,184 | -0.19(-11.73%) |
May 17, 2022 | 1.900 | 2.070 | 1.569 | 1.620 | 284,102 | -0.22(-11.96%) |
May 16, 2022 | 2.180 | 2.400 | 1.810 | 1.840 | 175,280 | -0.40(-17.86%) |
May 13, 2022 | 2.340 | 2.380 | 2.200 | 2.240 | 26,770 | +0.07(+3.23%) |
May 12, 2022 | 2.200 | 2.200 | 2.139 | 2.170 | 53,880 | -0.02(-0.91%) |
May 11, 2022 | 2.420 | 2.420 | 2.160 | 2.190 | 66,622 | -0.24(-9.88%) |
May 10, 2022 | 2.660 | 2.680 | 2.390 | 2.430 | 80,944 | -0.19(-7.25%) |
May 09, 2022 | 2.880 | 2.900 | 2.590 | 2.620 | 195,328 | -0.23(-8.07%) |
May 06, 2022 | 2.890 | 2.900 | 2.790 | 2.850 | 77,914 | +0.00(+0.00%) |
May 05, 2022 | 2.960 | 3.030 | 2.820 | 2.850 | 201,154 | -0.10(-3.39%) |
May 04, 2022 | 2.900 | 2.980 | 2.850 | 2.950 | 149,969 | +0.02(+0.68%) |
May 03, 2022 | 2.900 | 2.930 | 2.790 | 2.930 | 270,465 | +0.09(+3.17%) |
May 02, 2022 | 2.830 | 2.960 | 2.650 | 2.840 | 155,104 | -0.03(-1.05%) |
Apr 29, 2022 | 2.850 | 2.900 | 2.700 | 2.870 | 52,628 | +0.04(+1.41%) |
Apr 28, 2022 | 2.830 | 2.850 | 2.700 | 2.830 | 85,480 | +0.01(+0.35%) |
Apr 27, 2022 | 2.970 | 3.045 | 2.750 | 2.820 | 124,290 | -0.11(-3.75%) |
Apr 26, 2022 | 2.900 | 3.000 | 2.814 | 2.930 | 207,232 | +0.06(+2.09%) |
Apr 25, 2022 | 3.100 | 3.140 | 2.760 | 2.870 | 232,305 | -0.26(-8.31%) |
Apr 22, 2022 | 3.130 | 3.350 | 2.750 | 3.130 | 819,059 | -0.05(-1.57%) |
Apr 21, 2022 | 3.540 | 3.650 | 3.120 | 3.180 | 234,345 | -0.36(-10.17%) |
Apr 20, 2022 | 3.530 | 3.630 | 3.450 | 3.540 | 405,457 | +0.06(+1.72%) |
Apr 19, 2022 | 3.380 | 3.530 | 3.380 | 3.480 | 264,588 | +0.08(+2.35%) |
Apr 18, 2022 | 3.200 | 3.480 | 3.110 | 3.400 | 298,985 | +0.22(+7.01%) |
Apr 14, 2022 | 3.130 | 3.200 | 3.110 | 3.177 | 107,194 | +0.04(+1.19%) |
Apr 13, 2022 | 3.060 | 3.170 | 2.960 | 3.140 | 102,644 | +0.06(+1.95%) |
Apr 12, 2022 | 3.050 | 3.170 | 3.040 | 3.080 | 95,792 | +0.01(+0.33%) |
Apr 11, 2022 | 2.990 | 3.220 | 2.940 | 3.070 | 184,320 | +0.03(+0.99%) |
Apr 08, 2022 | 2.870 | 3.070 | 2.823 | 3.040 | 155,338 | +0.16(+5.57%) |
Apr 07, 2022 | 2.820 | 2.880 | 2.700 | 2.880 | 86,598 | +0.05(+1.75%) |
Apr 06, 2022 | 2.850 | 2.870 | 2.790 | 2.830 | 55,721 | -0.06(-2.08%) |
Apr 05, 2022 | 2.860 | 2.890 | 2.800 | 2.890 | 368,189 | +0.07(+2.48%) |
Apr 04, 2022 | 2.820 | 2.820 | 2.780 | 2.820 | 44,591 | +0.01(+0.36%) |
Apr 01, 2022 | 2.800 | 2.830 | 2.770 | 2.810 | 69,113 | +0.01(+0.36%) |
Mar 31, 2022 | 2.760 | 2.820 | 2.730 | 2.800 | 63,485 | +0.02(+0.72%) |
Mar 30, 2022 | 2.780 | 2.800 | 2.749 | 2.780 | 61,288 | +0.00(+0.00%) |
Mar 29, 2022 | 2.780 | 2.780 | 2.690 | 2.780 | 73,269 | +0.04(+1.46%) |
Mar 28, 2022 | 2.610 | 2.790 | 2.610 | 2.740 | 55,388 | +0.10(+3.79%) |
Mar 25, 2022 | 2.690 | 2.730 | 2.560 | 2.640 | 72,692 | -0.07(-2.58%) |
Mar 24, 2022 | 2.770 | 2.810 | 2.710 | 2.710 | 91,185 | -0.09(-3.21%) |
Mar 23, 2022 | 2.920 | 2.920 | 2.700 | 2.800 | 124,056 | +0.00(+0.00%) |
Mar 22, 2022 | 2.680 | 2.950 | 2.680 | 2.800 | 482,075 | +0.14(+5.26%) |
Mar 21, 2022 | 2.640 | 2.820 | 2.630 | 2.660 | 184,126 | +0.08(+3.10%) |
Mar 18, 2022 | 2.440 | 2.590 | 2.440 | 2.580 | 124,248 | +0.12(+4.88%) |
Mar 17, 2022 | 2.410 | 2.510 | 2.400 | 2.460 | 63,005 | +0.05(+2.07%) |
Mar 16, 2022 | 2.250 | 2.530 | 2.250 | 2.410 | 105,005 | +0.12(+5.24%) |
Mar 15, 2022 | 2.220 | 2.350 | 2.220 | 2.290 | 58,724 | +0.05(+2.23%) |
Mar 14, 2022 | 2.380 | 2.380 | 2.235 | 2.240 | 128,349 | -0.14(-5.88%) |
Mar 11, 2022 | 2.470 | 2.520 | 2.380 | 2.380 | 110,263 | -0.09(-3.64%) |
Mar 10, 2022 | 2.440 | 2.550 | 2.440 | 2.470 | 81,196 | +0.03(+1.23%) |
Mar 09, 2022 | 2.530 | 2.530 | 2.440 | 2.440 | 78,340 | -0.10(-3.94%) |
Mar 08, 2022 | 2.370 | 2.550 | 2.370 | 2.540 | 202,008 | +0.12(+4.96%) |
Mar 07, 2022 | 2.370 | 2.590 | 2.340 | 2.420 | 428,454 | -0.21(-7.98%) |
Mar 04, 2022 | 2.650 | 2.750 | 2.600 | 2.630 | 224,967 | -0.07(-2.59%) |
Mar 03, 2022 | 2.540 | 2.760 | 2.510 | 2.700 | 343,877 | +0.11(+4.25%) |
Mar 02, 2022 | 2.440 | 2.660 | 2.430 | 2.590 | 346,492 | +0.10(+4.02%) |