Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.030 | 2.040 | 1.930 | 1.960 | 737,886 | -0.07(-3.45%) |
May 27, 2022 | 1.980 | 2.030 | 1.925 | 2.030 | 317,444 | +0.06(+3.05%) |
May 26, 2022 | 1.960 | 1.980 | 1.910 | 1.970 | 331,400 | +0.05(+2.60%) |
May 25, 2022 | 1.910 | 1.950 | 1.880 | 1.920 | 568,780 | +0.01(+0.52%) |
May 24, 2022 | 1.960 | 1.960 | 1.860 | 1.910 | 446,896 | -0.07(-3.54%) |
May 23, 2022 | 2.140 | 2.150 | 1.960 | 1.980 | 404,942 | -0.12(-5.71%) |
May 20, 2022 | 2.000 | 2.120 | 1.920 | 2.100 | 812,122 | +0.20(+10.53%) |
May 19, 2022 | 1.880 | 1.920 | 1.855 | 1.900 | 553,756 | +0.00(+0.00%) |
May 18, 2022 | 1.880 | 1.940 | 1.880 | 1.900 | 666,757 | +0.00(+0.00%) |
May 17, 2022 | 1.850 | 1.910 | 1.800 | 1.900 | 679,292 | +0.11(+6.15%) |
May 16, 2022 | 1.810 | 1.910 | 1.780 | 1.790 | 580,656 | -0.01(-0.56%) |
May 13, 2022 | 1.810 | 1.881 | 1.770 | 1.800 | 661,971 | +0.02(+1.12%) |
May 12, 2022 | 1.700 | 1.849 | 1.680 | 1.780 | 560,833 | +0.06(+3.49%) |
May 11, 2022 | 1.860 | 1.860 | 1.670 | 1.720 | 901,290 | -0.15(-8.02%) |
May 10, 2022 | 1.790 | 1.910 | 1.770 | 1.870 | 937,203 | +0.11(+6.25%) |
May 09, 2022 | 1.900 | 1.930 | 1.730 | 1.760 | 1,133,223 | -0.15(-7.85%) |
May 06, 2022 | 2.010 | 2.020 | 1.895 | 1.910 | 965,807 | -0.10(-4.98%) |
May 05, 2022 | 2.190 | 2.190 | 1.990 | 2.010 | 1,124,279 | -0.20(-9.05%) |
May 04, 2022 | 2.220 | 2.230 | 2.150 | 2.210 | 799,402 | -0.02(-0.90%) |
May 03, 2022 | 2.230 | 2.280 | 2.200 | 2.230 | 540,655 | -0.01(-0.45%) |
May 02, 2022 | 2.260 | 2.320 | 2.200 | 2.240 | 698,634 | -0.03(-1.32%) |
Apr 29, 2022 | 2.310 | 2.425 | 2.250 | 2.270 | 587,171 | -0.08(-3.40%) |
Apr 28, 2022 | 2.440 | 2.450 | 2.260 | 2.350 | 539,184 | -0.07(-2.89%) |
Apr 27, 2022 | 2.410 | 2.470 | 2.395 | 2.420 | 780,766 | -0.02(-0.82%) |
Apr 26, 2022 | 2.570 | 2.630 | 2.430 | 2.440 | 600,618 | -0.16(-6.15%) |
Apr 25, 2022 | 2.600 | 2.635 | 2.540 | 2.600 | 552,351 | +0.02(+0.78%) |
Apr 22, 2022 | 2.660 | 2.750 | 2.580 | 2.580 | 909,770 | -0.12(-4.44%) |
Apr 21, 2022 | 2.910 | 2.940 | 2.680 | 2.700 | 1,048,700 | -0.19(-6.57%) |
Apr 20, 2022 | 3.010 | 3.020 | 2.860 | 2.890 | 489,682 | -0.11(-3.67%) |
Apr 19, 2022 | 3.000 | 3.055 | 2.940 | 3.000 | 453,235 | +0.00(+0.00%) |
Apr 18, 2022 | 3.070 | 3.100 | 2.960 | 3.000 | 367,655 | -0.10(-3.23%) |
Apr 14, 2022 | 3.220 | 3.250 | 3.100 | 3.100 | 203,092 | -0.11(-3.43%) |
Apr 13, 2022 | 3.120 | 3.230 | 3.100 | 3.210 | 172,531 | +0.09(+2.88%) |
Apr 12, 2022 | 3.220 | 3.220 | 3.095 | 3.120 | 243,512 | -0.07(-2.19%) |
Apr 11, 2022 | 3.250 | 3.250 | 3.140 | 3.190 | 325,652 | -0.06(-1.85%) |
Apr 08, 2022 | 3.320 | 3.340 | 3.220 | 3.250 | 196,535 | -0.09(-2.69%) |
Apr 07, 2022 | 3.240 | 3.340 | 3.220 | 3.340 | 319,488 | +0.10(+3.09%) |
Apr 06, 2022 | 3.240 | 3.310 | 3.145 | 3.240 | 487,999 | -0.04(-1.22%) |
Apr 05, 2022 | 3.340 | 3.370 | 3.235 | 3.280 | 265,936 | -0.11(-3.24%) |
Apr 04, 2022 | 3.250 | 3.471 | 3.250 | 3.390 | 408,516 | +0.12(+3.67%) |
Apr 01, 2022 | 3.130 | 3.280 | 3.090 | 3.270 | 380,648 | +0.16(+5.14%) |
Mar 31, 2022 | 3.100 | 3.150 | 3.090 | 3.110 | 312,364 | +0.00(+0.00%) |
Mar 30, 2022 | 3.200 | 3.300 | 3.100 | 3.110 | 314,861 | -0.13(-4.01%) |
Mar 29, 2022 | 3.210 | 3.290 | 3.190 | 3.240 | 382,812 | +0.09(+2.86%) |
Mar 28, 2022 | 3.170 | 3.220 | 3.100 | 3.150 | 290,633 | -0.02(-0.63%) |
Mar 25, 2022 | 3.270 | 3.270 | 3.150 | 3.170 | 237,207 | -0.12(-3.65%) |
Mar 24, 2022 | 3.250 | 3.310 | 3.210 | 3.290 | 241,718 | +0.05(+1.54%) |
Mar 23, 2022 | 3.360 | 3.400 | 3.230 | 3.240 | 303,963 | -0.15(-4.42%) |
Mar 22, 2022 | 3.210 | 3.405 | 3.170 | 3.390 | 465,156 | +0.18(+5.61%) |
Mar 21, 2022 | 3.180 | 3.310 | 3.179 | 3.210 | 467,988 | +0.06(+1.90%) |
Mar 18, 2022 | 3.180 | 3.540 | 3.110 | 3.150 | 2,331,563 | -0.03(-0.94%) |
Mar 17, 2022 | 3.040 | 3.200 | 3.035 | 3.180 | 570,905 | +0.13(+4.26%) |
Mar 16, 2022 | 3.050 | 3.110 | 2.935 | 3.050 | 524,588 | +0.08(+2.69%) |
Mar 15, 2022 | 3.000 | 3.040 | 2.910 | 2.970 | 320,625 | +0.00(+0.00%) |
Mar 14, 2022 | 3.230 | 3.230 | 2.940 | 2.970 | 427,467 | -0.24(-7.48%) |
Mar 11, 2022 | 3.340 | 3.390 | 3.210 | 3.210 | 238,493 | -0.12(-3.60%) |
Mar 10, 2022 | 3.350 | 3.285 | 3.330 | 276,443 | -0.07(-2.06%) | |
Mar 09, 2022 | 3.210 | 3.410 | 3.200 | 3.400 | 338,396 | +0.22(+6.92%) |
Mar 08, 2022 | 3.150 | 3.250 | 3.090 | 3.180 | 205,996 | +0.03(+0.95%) |
Mar 07, 2022 | 3.140 | 3.245 | 3.075 | 3.150 | 339,834 | +0.02(+0.64%) |
Mar 04, 2022 | 3.130 | 3.229 | 3.105 | 3.130 | 232,479 | -0.03(-0.95%) |
Mar 03, 2022 | 3.280 | 3.310 | 3.100 | 3.160 | 223,752 | -0.09(-2.77%) |
Mar 02, 2022 | 3.290 | 3.290 | 3.195 | 3.250 | 206,639 | -0.02(-0.61%) |