Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.630 | 1.690 | 1.580 | 1.580 | 1,468,207 | -0.01(-0.63%) |
May 27, 2022 | 1.610 | 1.680 | 1.590 | 1.590 | 1,335,657 | -0.02(-1.24%) |
May 26, 2022 | 1.560 | 1.630 | 1.530 | 1.610 | 886,733 | +0.06(+3.87%) |
May 25, 2022 | 1.480 | 1.550 | 1.450 | 1.550 | 525,914 | +0.07(+4.73%) |
May 24, 2022 | 1.540 | 1.550 | 1.440 | 1.480 | 792,891 | -0.12(-7.50%) |
May 23, 2022 | 1.560 | 1.620 | 1.515 | 1.600 | 688,344 | +0.01(+0.63%) |
May 20, 2022 | 1.660 | 1.680 | 1.510 | 1.590 | 1,306,988 | -0.04(-2.45%) |
May 19, 2022 | 1.540 | 1.675 | 1.520 | 1.630 | 1,169,490 | +0.08(+5.16%) |
May 18, 2022 | 1.650 | 1.720 | 1.530 | 1.550 | 1,709,323 | -0.12(-7.19%) |
May 17, 2022 | 1.650 | 1.720 | 1.600 | 1.670 | 1,875,070 | +0.07(+4.37%) |
May 16, 2022 | 1.510 | 1.640 | 1.500 | 1.600 | 1,428,333 | +0.07(+4.58%) |
May 13, 2022 | 1.500 | 1.570 | 1.430 | 1.530 | 1,614,634 | +0.06(+4.08%) |
May 12, 2022 | 1.350 | 1.520 | 1.260 | 1.470 | 1,584,754 | +0.10(+7.30%) |
May 11, 2022 | 1.500 | 1.540 | 1.360 | 1.370 | 1,544,219 | -0.16(-10.46%) |
May 10, 2022 | 1.580 | 1.620 | 1.480 | 1.530 | 1,756,718 | -0.04(-2.55%) |
May 09, 2022 | 1.720 | 1.760 | 1.570 | 1.570 | 1,838,357 | -0.18(-10.29%) |
May 06, 2022 | 1.770 | 1.800 | 1.720 | 1.750 | 786,832 | -0.04(-2.23%) |
May 05, 2022 | 1.890 | 1.890 | 1.790 | 1.790 | 834,668 | -0.13(-6.77%) |
May 04, 2022 | 1.900 | 1.930 | 1.790 | 1.920 | 855,223 | +0.03(+1.59%) |
May 03, 2022 | 1.840 | 1.910 | 1.790 | 1.890 | 892,472 | +0.05(+2.72%) |
May 02, 2022 | 1.760 | 1.840 | 1.755 | 1.840 | 641,837 | +0.09(+5.14%) |
Apr 29, 2022 | 1.770 | 1.860 | 1.750 | 1.750 | 783,555 | -0.06(-3.31%) |
Apr 28, 2022 | 1.780 | 1.820 | 1.700 | 1.810 | 1,250,269 | +0.09(+5.23%) |
Apr 27, 2022 | 1.710 | 1.790 | 1.705 | 1.720 | 1,140,639 | -0.02(-1.15%) |
Apr 26, 2022 | 1.860 | 1.860 | 1.740 | 1.740 | 1,104,674 | -0.13(-6.95%) |
Apr 25, 2022 | 1.800 | 1.890 | 1.760 | 1.870 | 1,155,972 | +0.05(+2.75%) |
Apr 22, 2022 | 1.780 | 1.840 | 1.770 | 1.820 | 844,879 | +0.03(+1.68%) |
Apr 21, 2022 | 1.870 | 1.915 | 1.750 | 1.790 | 1,820,968 | -0.08(-4.28%) |
Apr 20, 2022 | 1.930 | 1.930 | 1.860 | 1.870 | 665,339 | -0.08(-4.10%) |
Apr 19, 2022 | 1.870 | 1.970 | 1.855 | 1.950 | 752,456 | +0.07(+3.72%) |
Apr 18, 2022 | 1.900 | 1.915 | 1.850 | 1.880 | 1,385,669 | -0.06(-3.09%) |
Apr 14, 2022 | 1.930 | 1.970 | 1.900 | 1.940 | 830,881 | +0.01(+0.52%) |
Apr 13, 2022 | 1.950 | 1.957 | 1.900 | 1.930 | 777,182 | +0.02(+1.05%) |
Apr 12, 2022 | 2.000 | 2.010 | 1.900 | 1.910 | 1,107,444 | -0.05(-2.55%) |
Apr 11, 2022 | 1.960 | 2.005 | 1.900 | 1.960 | 956,453 | -0.01(-0.51%) |
Apr 08, 2022 | 1.990 | 2.030 | 1.960 | 1.970 | 1,034,026 | -0.04(-1.99%) |
Apr 07, 2022 | 2.090 | 2.090 | 1.880 | 2.010 | 1,879,583 | -0.05(-2.43%) |
Apr 06, 2022 | 2.140 | 2.140 | 1.990 | 2.060 | 1,239,615 | -0.06(-2.83%) |
Apr 05, 2022 | 2.230 | 2.230 | 2.090 | 2.120 | 1,327,244 | -0.08(-3.64%) |
Apr 04, 2022 | 2.210 | 2.250 | 2.170 | 2.200 | 1,846,596 | +0.00(+0.00%) |
Apr 01, 2022 | 2.200 | 2.239 | 2.150 | 2.200 | 1,426,595 | +0.03(+1.38%) |
Mar 31, 2022 | 2.260 | 2.275 | 2.150 | 2.170 | 1,586,625 | -0.07(-3.13%) |
Mar 30, 2022 | 2.390 | 2.390 | 2.220 | 2.240 | 2,054,403 | -0.13(-5.49%) |
Mar 29, 2022 | 2.270 | 2.440 | 2.260 | 2.370 | 2,112,119 | +0.12(+5.33%) |
Mar 28, 2022 | 2.230 | 2.295 | 2.170 | 2.250 | 1,448,806 | -0.01(-0.44%) |
Mar 25, 2022 | 2.320 | 2.340 | 2.203 | 2.260 | 1,360,141 | -0.09(-3.83%) |
Mar 24, 2022 | 2.330 | 2.420 | 2.250 | 2.350 | 1,567,569 | -0.03(-1.26%) |
Mar 23, 2022 | 2.200 | 2.389 | 2.150 | 2.380 | 1,730,973 | +0.03(+1.28%) |
Mar 22, 2022 | 2.360 | 2.380 | 2.281 | 2.350 | 1,861,326 | -0.03(-1.26%) |
Mar 21, 2022 | 2.300 | 2.380 | 2.170 | 2.380 | 2,810,337 | +0.10(+4.39%) |
Mar 18, 2022 | 2.080 | 2.280 | 2.060 | 2.280 | 3,734,186 | +0.20(+9.62%) |
Mar 17, 2022 | 1.890 | 2.110 | 1.889 | 2.080 | 3,436,924 | +0.18(+9.47%) |
Mar 16, 2022 | 1.850 | 1.940 | 1.783 | 1.900 | 2,540,405 | +0.07(+3.83%) |
Mar 15, 2022 | 1.700 | 1.830 | 1.640 | 1.830 | 2,272,178 | +0.13(+7.65%) |
Mar 14, 2022 | 1.850 | 1.865 | 1.700 | 1.700 | 2,289,141 | -0.16(-8.60%) |
Mar 11, 2022 | 1.940 | 1.985 | 1.840 | 1.860 | 1,651,931 | -0.07(-3.63%) |
Mar 10, 2022 | 1.950 | 2.000 | 1.900 | 1.930 | 1,211,476 | -0.06(-3.02%) |
Mar 09, 2022 | 2.050 | 2.140 | 1.960 | 1.990 | 2,365,390 | -0.07(-3.40%) |
Mar 08, 2022 | 1.870 | 2.070 | 1.790 | 2.060 | 4,365,311 | +0.21(+11.35%) |
Mar 07, 2022 | 1.790 | 1.920 | 1.760 | 1.850 | 2,582,473 | +0.07(+3.93%) |
Mar 04, 2022 | 1.870 | 1.920 | 1.780 | 1.780 | 2,449,586 | -0.09(-4.81%) |
Mar 03, 2022 | 2.040 | 2.042 | 1.850 | 1.870 | 2,251,201 | -0.13(-6.50%) |
Mar 02, 2022 | 1.950 | 2.030 | 1.950 | 2.000 | 1,374,836 | +0.05(+2.56%) |