Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.600 | 1.670 | 1.600 | 1.610 | 32,795 | +0.07(+4.55%) |
May 27, 2022 | 1.550 | 1.560 | 1.540 | 1.540 | 6,460 | +0.01(+0.65%) |
May 26, 2022 | 1.570 | 1.570 | 1.500 | 1.530 | 4,213 | +0.02(+1.32%) |
May 25, 2022 | 1.580 | 1.580 | 1.500 | 1.510 | 11,914 | -0.05(-3.21%) |
May 24, 2022 | 1.560 | 1.570 | 1.520 | 1.560 | 25,152 | +0.01(+0.64%) |
May 23, 2022 | 1.575 | 1.593 | 1.550 | 1.550 | 6,440 | -0.01(-0.60%) |
May 20, 2022 | 1.660 | 1.660 | 1.510 | 1.560 | 12,007 | -0.03(-1.92%) |
May 19, 2022 | 1.555 | 1.627 | 1.555 | 1.590 | 11,008 | +0.07(+4.61%) |
May 18, 2022 | 1.620 | 1.629 | 1.500 | 1.520 | 58,455 | -0.09(-5.59%) |
May 17, 2022 | 1.800 | 1.800 | 1.610 | 1.610 | 26,265 | -0.14(-8.00%) |
May 16, 2022 | 1.720 | 1.750 | 1.610 | 1.750 | 51,737 | +0.13(+8.02%) |
May 13, 2022 | 1.570 | 1.640 | 1.570 | 1.620 | 25,387 | +0.07(+4.52%) |
May 12, 2022 | 1.600 | 1.645 | 1.500 | 1.550 | 29,155 | -0.08(-4.91%) |
May 11, 2022 | 1.620 | 1.740 | 1.620 | 1.630 | 18,257 | -0.03(-1.81%) |
May 10, 2022 | 1.570 | 1.705 | 1.570 | 1.660 | 23,990 | +0.05(+3.11%) |
May 09, 2022 | 1.680 | 1.690 | 1.550 | 1.610 | 77,239 | -0.08(-4.73%) |
May 06, 2022 | 1.680 | 1.715 | 1.680 | 1.690 | 42,732 | -0.04(-2.31%) |
May 05, 2022 | 1.780 | 1.800 | 1.720 | 1.730 | 14,186 | -0.07(-3.89%) |
May 04, 2022 | 1.850 | 1.880 | 1.760 | 1.800 | 25,090 | -0.02(-1.10%) |
May 03, 2022 | 1.640 | 1.820 | 1.640 | 1.820 | 98,973 | +0.15(+8.98%) |
May 02, 2022 | 1.720 | 1.850 | 1.640 | 1.670 | 188,179 | -0.15(-8.24%) |
Apr 29, 2022 | 1.890 | 1.940 | 1.810 | 1.820 | 34,211 | -0.13(-6.67%) |
Apr 28, 2022 | 1.870 | 1.990 | 1.810 | 1.950 | 34,626 | +0.08(+4.28%) |
Apr 27, 2022 | 1.970 | 2.076 | 1.850 | 1.870 | 113,293 | -0.10(-5.08%) |
Apr 26, 2022 | 2.050 | 2.100 | 1.920 | 1.970 | 50,728 | -0.11(-5.52%) |
Apr 25, 2022 | 2.100 | 2.120 | 2.030 | 2.085 | 68,875 | -0.02(-1.18%) |
Apr 22, 2022 | 2.130 | 2.190 | 2.110 | 2.110 | 61,755 | -0.05(-2.31%) |
Apr 21, 2022 | 2.180 | 2.225 | 2.120 | 2.160 | 35,124 | -0.02(-0.92%) |
Apr 20, 2022 | 2.200 | 2.290 | 2.150 | 2.180 | 110,454 | -0.08(-3.54%) |
Apr 19, 2022 | 2.220 | 2.320 | 2.202 | 2.260 | 31,131 | +0.00(+0.00%) |
Apr 18, 2022 | 2.270 | 2.350 | 2.250 | 2.260 | 67,345 | -0.09(-3.83%) |
Apr 14, 2022 | 2.360 | 2.410 | 2.310 | 2.350 | 77,047 | -0.05(-2.08%) |
Apr 13, 2022 | 2.260 | 2.410 | 2.250 | 2.400 | 73,336 | +0.11(+4.80%) |
Apr 12, 2022 | 2.220 | 2.370 | 2.220 | 2.290 | 137,247 | +0.05(+2.23%) |
Apr 11, 2022 | 2.190 | 2.250 | 2.100 | 2.240 | 77,129 | +0.06(+2.75%) |
Apr 08, 2022 | 2.100 | 2.220 | 2.060 | 2.180 | 67,676 | +0.07(+3.32%) |
Apr 07, 2022 | 2.170 | 2.221 | 2.100 | 2.110 | 159,541 | -0.14(-6.22%) |
Apr 06, 2022 | 2.340 | 2.340 | 2.180 | 2.250 | 182,798 | -0.04(-1.75%) |
Apr 05, 2022 | 2.350 | 2.350 | 2.220 | 2.290 | 177,621 | -0.03(-1.29%) |
Apr 04, 2022 | 2.380 | 2.390 | 2.230 | 2.320 | 299,648 | -0.02(-0.85%) |
Apr 01, 2022 | 2.400 | 2.450 | 2.300 | 2.340 | 125,126 | -0.06(-2.50%) |
Mar 31, 2022 | 2.320 | 2.410 | 2.300 | 2.400 | 89,224 | +0.03(+1.27%) |
Mar 30, 2022 | 2.430 | 2.510 | 2.330 | 2.370 | 380,479 | -0.02(-0.84%) |
Mar 29, 2022 | 2.280 | 2.440 | 2.250 | 2.390 | 275,673 | +0.09(+3.91%) |
Mar 28, 2022 | 2.330 | 2.350 | 2.235 | 2.300 | 246,713 | -0.02(-0.86%) |
Mar 25, 2022 | 2.410 | 2.410 | 2.260 | 2.320 | 646,487 | -0.13(-5.31%) |
Mar 24, 2022 | 2.220 | 2.490 | 2.140 | 2.450 | 4,873,174 | -0.91(-27.08%) |
Mar 23, 2022 | 3.330 | 3.600 | 3.220 | 3.360 | 89,913 | +0.06(+1.82%) |
Mar 22, 2022 | 3.260 | 3.570 | 3.250 | 3.300 | 136,801 | -0.07(-1.93%) |
Mar 21, 2022 | 3.400 | 3.540 | 3.300 | 3.365 | 34,363 | -0.02(-0.74%) |
Mar 18, 2022 | 3.690 | 3.690 | 3.330 | 3.390 | 49,027 | +0.00(+0.00%) |
Mar 17, 2022 | 3.280 | 3.450 | 3.250 | 3.390 | 36,990 | +0.17(+5.36%) |
Mar 16, 2022 | 3.160 | 3.286 | 3.160 | 3.217 | 17,266 | +0.06(+1.82%) |
Mar 15, 2022 | 3.250 | 3.250 | 3.100 | 3.160 | 15,331 | +0.02(+0.64%) |
Mar 14, 2022 | 3.100 | 3.205 | 3.100 | 3.140 | 14,286 | -0.03(-0.95%) |
Mar 11, 2022 | 3.280 | 3.280 | 3.170 | 3.170 | 11,173 | -0.08(-2.46%) |
Mar 10, 2022 | 3.302 | 3.302 | 3.200 | 3.250 | 29,545 | -0.11(-3.27%) |
Mar 09, 2022 | 3.360 | 3.380 | 3.120 | 3.360 | 71,097 | +0.14(+4.35%) |
Mar 08, 2022 | 3.240 | 3.370 | 3.130 | 3.220 | 51,999 | +0.01(+0.31%) |
Mar 07, 2022 | 3.220 | 3.359 | 3.080 | 3.210 | 89,909 | -0.17(-5.03%) |
Mar 04, 2022 | 3.475 | 3.532 | 3.380 | 3.380 | 17,129 | -0.11(-3.15%) |
Mar 03, 2022 | 3.540 | 3.644 | 3.470 | 3.490 | 10,865 | -0.07(-1.97%) |
Mar 02, 2022 | 3.660 | 3.660 | 3.500 | 3.560 | 15,533 | +0.05(+1.42%) |