Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.530 | 1.720 | 1.450 | 1.470 | 1,925,871 | -0.04(-2.65%) |
May 27, 2022 | 1.450 | 1.540 | 1.410 | 1.510 | 306,803 | +0.06(+4.14%) |
May 26, 2022 | 1.430 | 1.480 | 1.410 | 1.450 | 216,410 | +0.02(+1.40%) |
May 25, 2022 | 1.360 | 1.440 | 1.300 | 1.430 | 325,926 | +0.04(+2.88%) |
May 24, 2022 | 1.440 | 1.496 | 1.360 | 1.390 | 250,399 | -0.09(-6.08%) |
May 23, 2022 | 1.540 | 1.610 | 1.468 | 1.480 | 222,044 | -0.07(-4.52%) |
May 20, 2022 | 1.670 | 1.700 | 1.490 | 1.550 | 371,574 | -0.10(-6.06%) |
May 19, 2022 | 1.400 | 1.710 | 1.330 | 1.650 | 728,442 | +0.24(+17.02%) |
May 18, 2022 | 1.500 | 1.600 | 1.410 | 1.410 | 243,274 | -0.10(-6.62%) |
May 17, 2022 | 1.430 | 1.550 | 1.430 | 1.510 | 457,500 | +0.07(+4.86%) |
May 16, 2022 | 1.390 | 1.530 | 1.390 | 1.440 | 340,348 | +0.04(+2.86%) |
May 13, 2022 | 1.600 | 1.620 | 1.390 | 1.400 | 936,560 | -0.17(-10.83%) |
May 12, 2022 | 1.600 | 1.700 | 1.550 | 1.570 | 246,358 | -0.04(-2.48%) |
May 11, 2022 | 1.810 | 1.820 | 1.600 | 1.610 | 218,289 | -0.23(-12.50%) |
May 10, 2022 | 1.700 | 1.860 | 1.680 | 1.840 | 336,832 | +0.17(+10.18%) |
May 09, 2022 | 1.810 | 1.830 | 1.650 | 1.670 | 257,688 | -0.20(-10.70%) |
May 06, 2022 | 1.910 | 1.910 | 1.760 | 1.870 | 238,983 | -0.09(-4.59%) |
May 05, 2022 | 1.880 | 2.180 | 1.730 | 1.960 | 677,821 | +0.08(+4.26%) |
May 04, 2022 | 1.800 | 1.910 | 1.670 | 1.880 | 451,300 | +0.09(+5.03%) |
May 03, 2022 | 1.700 | 1.815 | 1.680 | 1.790 | 332,373 | +0.09(+5.29%) |
May 02, 2022 | 1.680 | 1.740 | 1.630 | 1.700 | 377,057 | +0.04(+2.41%) |
Apr 29, 2022 | 1.640 | 1.779 | 1.640 | 1.660 | 249,301 | -0.03(-1.78%) |
Apr 28, 2022 | 1.630 | 1.700 | 1.560 | 1.690 | 289,989 | +0.08(+4.97%) |
Apr 27, 2022 | 1.660 | 1.770 | 1.610 | 1.610 | 373,329 | -0.05(-3.01%) |
Apr 26, 2022 | 1.780 | 1.790 | 1.645 | 1.660 | 305,355 | -0.16(-8.79%) |
Apr 25, 2022 | 1.750 | 1.850 | 1.750 | 1.820 | 308,704 | +0.04(+2.25%) |
Apr 22, 2022 | 1.770 | 1.870 | 1.770 | 1.780 | 339,227 | +0.00(+0.00%) |
Apr 21, 2022 | 1.930 | 1.970 | 1.755 | 1.780 | 480,140 | -0.14(-7.29%) |
Apr 20, 2022 | 2.060 | 2.060 | 1.910 | 1.920 | 482,716 | -0.13(-6.34%) |
Apr 19, 2022 | 2.060 | 2.120 | 2.010 | 2.050 | 551,261 | +0.00(+0.00%) |
Apr 18, 2022 | 2.140 | 2.157 | 1.938 | 2.050 | 923,892 | -0.05(-2.38%) |
Apr 14, 2022 | 2.110 | 2.220 | 2.080 | 2.100 | 426,765 | -0.02(-0.94%) |
Apr 13, 2022 | 2.220 | 2.270 | 2.110 | 2.120 | 543,717 | -0.09(-4.07%) |
Apr 12, 2022 | 2.350 | 2.430 | 2.210 | 2.210 | 481,345 | -0.13(-5.56%) |
Apr 11, 2022 | 2.410 | 2.440 | 2.320 | 2.340 | 423,263 | -0.11(-4.49%) |
Apr 08, 2022 | 2.540 | 2.540 | 2.360 | 2.450 | 434,810 | -0.06(-2.39%) |
Apr 07, 2022 | 2.560 | 2.610 | 2.410 | 2.510 | 454,171 | -0.03(-1.18%) |
Apr 06, 2022 | 2.820 | 2.840 | 2.530 | 2.540 | 1,024,263 | -0.34(-11.81%) |
Apr 05, 2022 | 3.120 | 3.155 | 2.860 | 2.880 | 589,095 | -0.24(-7.69%) |
Apr 04, 2022 | 3.000 | 3.265 | 3.000 | 3.120 | 511,876 | +0.14(+4.70%) |
Apr 01, 2022 | 3.020 | 3.040 | 2.960 | 2.980 | 325,171 | -0.06(-1.97%) |
Mar 31, 2022 | 3.030 | 3.072 | 2.930 | 3.040 | 287,233 | +0.02(+0.66%) |
Mar 30, 2022 | 3.180 | 3.250 | 3.010 | 3.020 | 384,102 | -0.14(-4.43%) |
Mar 29, 2022 | 3.160 | 3.305 | 3.091 | 3.160 | 369,038 | +0.09(+2.93%) |
Mar 28, 2022 | 3.060 | 3.165 | 2.950 | 3.070 | 334,156 | +0.01(+0.33%) |
Mar 25, 2022 | 3.230 | 3.250 | 3.010 | 3.060 | 374,237 | -0.16(-4.97%) |
Mar 24, 2022 | 3.290 | 3.450 | 3.120 | 3.220 | 376,791 | -0.04(-1.23%) |
Mar 23, 2022 | 3.460 | 3.470 | 3.250 | 3.260 | 257,462 | -0.22(-6.32%) |
Mar 22, 2022 | 3.380 | 3.520 | 3.350 | 3.480 | 268,263 | +0.12(+3.57%) |
Mar 21, 2022 | 3.410 | 3.485 | 3.280 | 3.360 | 345,234 | +0.00(+0.00%) |
Mar 18, 2022 | 3.540 | 3.570 | 3.360 | 3.360 | 467,577 | -0.13(-3.72%) |
Mar 17, 2022 | 3.150 | 3.520 | 3.080 | 3.490 | 332,900 | +0.35(+11.15%) |
Mar 16, 2022 | 3.050 | 3.170 | 2.930 | 3.140 | 429,842 | +0.21(+7.17%) |
Mar 15, 2022 | 3.070 | 3.070 | 2.905 | 2.930 | 731,523 | -0.07(-2.33%) |
Mar 14, 2022 | 3.210 | 3.210 | 2.960 | 3.000 | 327,555 | -0.16(-5.06%) |
Mar 11, 2022 | 3.300 | 3.390 | 3.135 | 3.160 | 253,588 | -0.10(-3.07%) |
Mar 10, 2022 | 3.350 | 3.425 | 3.240 | 3.260 | 214,520 | -0.17(-4.96%) |
Mar 09, 2022 | 3.260 | 3.440 | 3.160 | 3.430 | 340,052 | +0.27(+8.54%) |
Mar 08, 2022 | 3.130 | 3.360 | 3.050 | 3.160 | 405,990 | +0.06(+1.94%) |
Mar 07, 2022 | 3.040 | 3.105 | 2.910 | 3.100 | 428,618 | +0.08(+2.65%) |
Mar 04, 2022 | 3.240 | 3.250 | 3.010 | 3.020 | 393,474 | -0.24(-7.36%) |
Mar 03, 2022 | 3.610 | 3.620 | 3.180 | 3.260 | 685,323 | -0.33(-9.19%) |
Mar 02, 2022 | 3.590 | 3.630 | 3.420 | 3.590 | 513,627 | +0.04(+1.13%) |