Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.990 | 2.190 | 1.950 | 2.060 | 78,847 | +0.10(+5.10%) |
May 27, 2022 | 1.840 | 1.980 | 1.811 | 1.960 | 70,978 | +0.15(+8.29%) |
May 26, 2022 | 1.730 | 1.860 | 1.702 | 1.810 | 60,210 | +0.07(+4.02%) |
May 25, 2022 | 1.760 | 1.826 | 1.700 | 1.740 | 63,060 | -0.01(-0.57%) |
May 24, 2022 | 1.890 | 1.940 | 1.750 | 1.750 | 58,156 | -0.12(-6.42%) |
May 23, 2022 | 1.810 | 1.890 | 1.810 | 1.870 | 19,471 | +0.05(+2.75%) |
May 20, 2022 | 1.860 | 1.894 | 1.800 | 1.820 | 61,726 | -0.07(-3.70%) |
May 19, 2022 | 1.860 | 1.950 | 1.820 | 1.890 | 139,469 | -0.02(-1.05%) |
May 18, 2022 | 1.960 | 1.960 | 1.870 | 1.910 | 39,781 | -0.04(-2.05%) |
May 17, 2022 | 1.850 | 2.000 | 1.840 | 1.950 | 59,326 | +0.11(+5.98%) |
May 16, 2022 | 1.990 | 1.990 | 1.820 | 1.840 | 24,694 | -0.01(-0.54%) |
May 13, 2022 | 1.920 | 2.040 | 1.841 | 1.850 | 90,782 | +0.02(+1.09%) |
May 12, 2022 | 1.740 | 1.874 | 1.720 | 1.830 | 38,398 | +0.06(+3.39%) |
May 11, 2022 | 1.870 | 1.970 | 1.750 | 1.770 | 47,570 | -0.16(-8.29%) |
May 10, 2022 | 2.050 | 2.090 | 1.830 | 1.930 | 68,273 | -0.01(-0.52%) |
May 09, 2022 | 2.100 | 2.180 | 1.865 | 1.940 | 134,628 | -0.27(-12.22%) |
May 06, 2022 | 2.070 | 2.240 | 2.010 | 2.210 | 83,270 | +0.11(+5.24%) |
May 05, 2022 | 2.010 | 2.120 | 2.010 | 2.100 | 78,621 | +0.01(+0.48%) |
May 04, 2022 | 2.120 | 2.170 | 1.980 | 2.090 | 79,678 | -0.04(-1.88%) |
May 03, 2022 | 2.160 | 2.190 | 2.120 | 2.130 | 40,456 | -0.01(-0.47%) |
May 02, 2022 | 2.200 | 2.300 | 2.140 | 2.140 | 27,867 | -0.08(-3.60%) |
Apr 29, 2022 | 2.230 | 2.280 | 2.160 | 2.220 | 50,441 | +0.04(+1.83%) |
Apr 28, 2022 | 2.300 | 2.300 | 2.070 | 2.180 | 57,641 | -0.05(-2.24%) |
Apr 27, 2022 | 2.250 | 2.316 | 2.140 | 2.230 | 35,415 | -0.06(-2.62%) |
Apr 26, 2022 | 2.490 | 2.490 | 2.250 | 2.290 | 65,410 | -0.15(-6.30%) |
Apr 25, 2022 | 2.570 | 2.570 | 2.349 | 2.444 | 90,728 | -0.08(-3.02%) |
Apr 22, 2022 | 2.660 | 2.670 | 2.500 | 2.520 | 30,076 | -0.12(-4.55%) |
Apr 21, 2022 | 2.690 | 2.700 | 2.550 | 2.640 | 48,446 | -0.03(-1.12%) |
Apr 20, 2022 | 2.740 | 2.758 | 2.660 | 2.670 | 23,968 | -0.09(-3.26%) |
Apr 19, 2022 | 2.940 | 2.940 | 2.710 | 2.760 | 42,174 | -0.14(-4.83%) |
Apr 18, 2022 | 2.860 | 2.970 | 2.700 | 2.900 | 59,698 | +0.07(+2.47%) |
Apr 14, 2022 | 2.840 | 2.910 | 2.700 | 2.830 | 55,049 | +0.01(+0.35%) |
Apr 13, 2022 | 2.700 | 2.885 | 2.678 | 2.820 | 78,658 | +0.13(+4.83%) |
Apr 12, 2022 | 2.790 | 2.833 | 2.650 | 2.690 | 50,010 | -0.10(-3.58%) |
Apr 11, 2022 | 2.630 | 3.200 | 2.590 | 2.790 | 355,510 | +0.10(+3.72%) |
Apr 08, 2022 | 2.710 | 2.730 | 2.560 | 2.690 | 21,827 | +0.03(+1.13%) |
Apr 07, 2022 | 2.795 | 2.795 | 2.580 | 2.660 | 41,427 | -0.14(-5.00%) |
Apr 06, 2022 | 2.890 | 2.910 | 2.750 | 2.800 | 30,525 | -0.11(-3.78%) |
Apr 05, 2022 | 2.955 | 2.960 | 2.850 | 2.910 | 29,634 | -0.03(-1.02%) |
Apr 04, 2022 | 2.920 | 3.020 | 2.920 | 2.940 | 27,781 | +0.00(+0.00%) |
Apr 01, 2022 | 3.020 | 3.150 | 2.930 | 2.940 | 59,133 | -0.03(-1.01%) |
Mar 31, 2022 | 2.910 | 3.050 | 2.900 | 2.970 | 35,760 | -0.01(-0.34%) |
Mar 30, 2022 | 2.950 | 3.100 | 2.840 | 2.980 | 135,633 | +0.03(+1.02%) |
Mar 29, 2022 | 2.970 | 3.070 | 2.910 | 2.950 | 36,747 | +0.01(+0.34%) |
Mar 28, 2022 | 3.120 | 3.150 | 2.920 | 2.940 | 67,403 | -0.27(-8.41%) |
Mar 25, 2022 | 3.310 | 3.370 | 3.140 | 3.210 | 32,301 | -0.13(-3.89%) |
Mar 24, 2022 | 3.300 | 3.420 | 3.250 | 3.340 | 63,524 | +0.01(+0.30%) |
Mar 23, 2022 | 3.310 | 3.530 | 3.290 | 3.330 | 56,571 | -0.05(-1.48%) |
Mar 22, 2022 | 3.300 | 3.648 | 3.220 | 3.380 | 239,581 | -0.51(-13.11%) |
Mar 21, 2022 | 3.930 | 4.000 | 3.740 | 3.890 | 37,173 | -0.12(-2.99%) |
Mar 18, 2022 | 3.410 | 4.040 | 3.326 | 4.010 | 221,846 | +0.62(+18.29%) |
Mar 17, 2022 | 3.200 | 3.430 | 3.050 | 3.390 | 81,139 | +0.20(+6.27%) |
Mar 16, 2022 | 3.100 | 3.250 | 2.970 | 3.190 | 116,859 | +0.10(+3.24%) |
Mar 15, 2022 | 2.710 | 3.110 | 2.700 | 3.090 | 82,340 | +0.37(+13.60%) |
Mar 14, 2022 | 2.970 | 2.980 | 2.640 | 2.720 | 112,584 | -0.28(-9.33%) |
Mar 11, 2022 | 3.130 | 3.200 | 2.940 | 3.000 | 66,576 | -0.14(-4.46%) |
Mar 10, 2022 | 3.230 | 3.230 | 3.000 | 3.140 | 37,399 | -0.05(-1.57%) |
Mar 09, 2022 | 2.910 | 3.235 | 2.830 | 3.190 | 75,048 | +0.33(+11.54%) |
Mar 08, 2022 | 2.860 | 2.904 | 2.540 | 2.860 | 80,894 | +0.08(+2.88%) |
Mar 07, 2022 | 3.240 | 3.290 | 2.760 | 2.780 | 127,473 | -0.42(-13.13%) |
Mar 04, 2022 | 3.310 | 3.421 | 3.175 | 3.200 | 73,191 | -0.17(-5.04%) |
Mar 03, 2022 | 3.430 | 3.500 | 3.320 | 3.370 | 49,425 | +0.00(+0.00%) |
Mar 02, 2022 | 3.580 | 3.585 | 3.360 | 3.370 | 53,918 | -0.16(-4.53%) |