Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.430 | 1.550 | 1.340 | 1.490 | 557,149 | +0.11(+7.97%) |
May 27, 2022 | 1.240 | 1.400 | 1.210 | 1.380 | 706,846 | +0.10(+7.81%) |
May 26, 2022 | 1.210 | 1.300 | 1.210 | 1.280 | 48,881 | +0.06(+4.92%) |
May 25, 2022 | 1.300 | 1.300 | 1.220 | 1.220 | 35,855 | -0.08(-6.15%) |
May 24, 2022 | 1.230 | 1.310 | 1.210 | 1.300 | 35,995 | +0.04(+3.17%) |
May 23, 2022 | 1.240 | 1.300 | 1.230 | 1.260 | 19,300 | +0.03(+2.44%) |
May 20, 2022 | 1.280 | 1.320 | 1.190 | 1.230 | 44,805 | -0.09(-6.82%) |
May 19, 2022 | 1.160 | 1.370 | 1.160 | 1.320 | 117,894 | +0.16(+13.79%) |
May 18, 2022 | 1.230 | 1.297 | 1.150 | 1.160 | 128,996 | -0.10(-7.94%) |
May 17, 2022 | 1.300 | 1.300 | 1.171 | 1.260 | 103,083 | -0.03(-2.33%) |
May 16, 2022 | 1.220 | 1.325 | 1.180 | 1.290 | 213,945 | +0.08(+6.61%) |
May 13, 2022 | 1.150 | 1.267 | 1.140 | 1.210 | 194,565 | +0.11(+10.00%) |
May 12, 2022 | 1.150 | 1.190 | 1.060 | 1.100 | 254,331 | -0.04(-3.51%) |
May 11, 2022 | 1.640 | 1.650 | 1.120 | 1.140 | 304,894 | -0.49(-30.06%) |
May 10, 2022 | 1.860 | 1.880 | 1.560 | 1.630 | 151,764 | -0.20(-10.93%) |
May 09, 2022 | 2.300 | 2.300 | 1.800 | 1.830 | 139,767 | -0.45(-19.74%) |
May 06, 2022 | 2.400 | 2.400 | 2.121 | 2.280 | 178,445 | -0.04(-1.72%) |
May 05, 2022 | 2.300 | 2.385 | 2.230 | 2.320 | 205,325 | +0.04(+1.75%) |
May 04, 2022 | 2.280 | 2.290 | 2.230 | 2.280 | 34,085 | -0.02(-0.87%) |
May 03, 2022 | 2.290 | 2.345 | 2.280 | 2.300 | 24,658 | -0.03(-1.29%) |
May 02, 2022 | 2.310 | 2.358 | 2.250 | 2.330 | 18,633 | +0.00(+0.00%) |
Apr 29, 2022 | 2.350 | 2.454 | 2.300 | 2.330 | 20,598 | -0.11(-4.51%) |
Apr 28, 2022 | 2.290 | 2.450 | 2.260 | 2.440 | 44,972 | +0.12(+5.17%) |
Apr 27, 2022 | 2.440 | 2.540 | 2.320 | 2.320 | 41,381 | -0.05(-2.11%) |
Apr 26, 2022 | 2.380 | 2.440 | 2.310 | 2.370 | 9,785 | -0.07(-2.87%) |
Apr 25, 2022 | 2.390 | 2.460 | 2.358 | 2.440 | 21,076 | -0.02(-0.81%) |
Apr 22, 2022 | 2.320 | 2.470 | 2.250 | 2.460 | 46,693 | +0.13(+5.58%) |
Apr 21, 2022 | 2.430 | 2.469 | 2.310 | 2.330 | 18,671 | -0.12(-4.90%) |
Apr 20, 2022 | 2.440 | 2.550 | 2.430 | 2.450 | 23,741 | -0.05(-2.00%) |
Apr 19, 2022 | 2.340 | 2.540 | 2.340 | 2.500 | 19,894 | +0.17(+7.30%) |
Apr 18, 2022 | 2.330 | 2.374 | 2.275 | 2.330 | 21,555 | -0.06(-2.51%) |
Apr 14, 2022 | 2.460 | 2.495 | 2.370 | 2.390 | 21,255 | -0.10(-4.02%) |
Apr 13, 2022 | 2.410 | 2.490 | 2.410 | 2.490 | 17,017 | +0.07(+2.89%) |
Apr 12, 2022 | 2.440 | 2.550 | 2.400 | 2.420 | 71,420 | -0.01(-0.41%) |
Apr 11, 2022 | 2.570 | 2.580 | 2.410 | 2.430 | 38,640 | -0.15(-5.81%) |
Apr 08, 2022 | 2.720 | 2.720 | 2.570 | 2.580 | 28,746 | -0.05(-1.90%) |
Apr 07, 2022 | 2.800 | 2.850 | 2.590 | 2.630 | 44,140 | -0.13(-4.71%) |
Apr 06, 2022 | 2.880 | 2.900 | 2.750 | 2.760 | 35,313 | -0.15(-5.15%) |
Apr 05, 2022 | 2.980 | 3.020 | 2.900 | 2.910 | 45,037 | -0.10(-3.32%) |
Apr 04, 2022 | 3.020 | 3.040 | 2.950 | 3.010 | 23,203 | +0.01(+0.33%) |
Apr 01, 2022 | 2.910 | 3.010 | 2.900 | 3.000 | 35,562 | +0.14(+4.90%) |
Mar 31, 2022 | 2.940 | 2.960 | 2.850 | 2.860 | 23,778 | -0.15(-4.98%) |
Mar 30, 2022 | 3.010 | 3.100 | 3.000 | 3.010 | 50,430 | +0.00(+0.00%) |
Mar 29, 2022 | 3.000 | 3.160 | 2.990 | 3.010 | 46,745 | -0.07(-2.27%) |
Mar 28, 2022 | 2.910 | 3.189 | 2.906 | 3.080 | 274,047 | +0.21(+7.32%) |
Mar 25, 2022 | 2.890 | 3.120 | 2.787 | 2.870 | 197,156 | +0.02(+0.70%) |
Mar 24, 2022 | 2.830 | 2.900 | 2.780 | 2.850 | 54,482 | +0.00(+0.00%) |
Mar 23, 2022 | 2.840 | 2.900 | 2.780 | 2.850 | 39,336 | +0.01(+0.35%) |
Mar 22, 2022 | 2.780 | 3.000 | 2.750 | 2.840 | 197,015 | +0.12(+4.41%) |
Mar 21, 2022 | 2.830 | 2.830 | 2.670 | 2.720 | 30,381 | -0.11(-3.89%) |
Mar 18, 2022 | 2.720 | 2.860 | 2.660 | 2.830 | 62,425 | +0.14(+5.20%) |
Mar 17, 2022 | 2.460 | 2.790 | 2.460 | 2.690 | 179,919 | +0.17(+6.75%) |
Mar 16, 2022 | 2.500 | 2.600 | 2.440 | 2.520 | 98,180 | +0.04(+1.61%) |
Mar 15, 2022 | 2.560 | 2.790 | 2.420 | 2.480 | 210,789 | -0.14(-5.34%) |
Mar 14, 2022 | 2.730 | 2.730 | 2.590 | 2.620 | 35,498 | -0.11(-4.03%) |
Mar 11, 2022 | 2.850 | 2.900 | 2.730 | 2.730 | 44,158 | -0.12(-4.21%) |
Mar 10, 2022 | 2.840 | 3.140 | 2.670 | 2.850 | 140,992 | -0.13(-4.36%) |
Mar 09, 2022 | 2.600 | 3.040 | 2.530 | 2.980 | 452,357 | +0.39(+15.06%) |
Mar 08, 2022 | 2.470 | 2.660 | 2.370 | 2.590 | 68,957 | +0.11(+4.44%) |
Mar 07, 2022 | 2.760 | 2.760 | 2.460 | 2.480 | 92,543 | -0.32(-11.43%) |
Mar 04, 2022 | 2.820 | 2.853 | 2.616 | 2.800 | 33,596 | -0.02(-0.71%) |
Mar 03, 2022 | 2.990 | 3.030 | 2.820 | 2.820 | 21,128 | -0.17(-5.69%) |
Mar 02, 2022 | 3.100 | 3.100 | 2.990 | 2.990 | 16,709 | -0.05(-1.64%) |