Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.740 | 1.820 | 1.650 | 1.750 | 806,608 | +0.01(+0.86%) |
May 27, 2022 | 1.560 | 1.780 | 1.550 | 1.735 | 1,466,893 | +0.20(+13.03%) |
May 26, 2022 | 1.550 | 1.551 | 1.520 | 1.535 | 210,059 | +0.00(+0.24%) |
May 25, 2022 | 1.520 | 1.550 | 1.490 | 1.531 | 196,669 | +0.00(+0.08%) |
May 24, 2022 | 1.510 | 1.530 | 1.473 | 1.530 | 72,708 | -0.01(-0.65%) |
May 23, 2022 | 1.500 | 1.560 | 1.500 | 1.540 | 243,993 | +0.03(+1.99%) |
May 20, 2022 | 1.550 | 1.550 | 1.480 | 1.510 | 237,340 | -0.04(-2.58%) |
May 19, 2022 | 1.450 | 1.570 | 1.450 | 1.550 | 60,477 | +0.08(+5.44%) |
May 18, 2022 | 1.560 | 1.610 | 1.450 | 1.470 | 302,386 | -0.09(-5.77%) |
May 17, 2022 | 1.590 | 1.600 | 1.500 | 1.560 | 309,951 | +0.02(+1.30%) |
May 16, 2022 | 1.450 | 1.610 | 1.450 | 1.540 | 786,286 | +0.11(+7.69%) |
May 13, 2022 | 1.400 | 1.500 | 1.400 | 1.430 | 74,658 | +0.02(+1.42%) |
May 12, 2022 | 1.400 | 1.420 | 1.250 | 1.410 | 165,551 | +0.01(+0.71%) |
May 11, 2022 | 1.500 | 1.540 | 1.400 | 1.400 | 170,850 | -0.10(-6.35%) |
May 10, 2022 | 1.480 | 1.554 | 1.460 | 1.495 | 216,211 | +0.03(+1.70%) |
May 09, 2022 | 1.600 | 1.620 | 1.420 | 1.470 | 306,621 | -0.11(-6.96%) |
May 06, 2022 | 1.600 | 1.640 | 1.540 | 1.580 | 277,160 | -0.04(-2.47%) |
May 05, 2022 | 1.550 | 1.650 | 1.535 | 1.620 | 671,315 | +0.07(+4.52%) |
May 04, 2022 | 1.480 | 1.553 | 1.475 | 1.550 | 174,624 | +0.08(+5.44%) |
May 03, 2022 | 1.500 | 1.500 | 1.450 | 1.470 | 94,543 | +0.00(+0.00%) |
May 02, 2022 | 1.460 | 1.500 | 1.440 | 1.470 | 49,989 | +0.02(+1.38%) |
Apr 29, 2022 | 1.460 | 1.500 | 1.429 | 1.450 | 50,391 | -0.01(-0.68%) |
Apr 28, 2022 | 1.480 | 1.490 | 1.430 | 1.460 | 39,366 | +0.00(+0.00%) |
Apr 27, 2022 | 1.480 | 1.530 | 1.440 | 1.460 | 42,270 | +0.01(+0.69%) |
Apr 26, 2022 | 1.510 | 1.520 | 1.450 | 1.450 | 89,195 | -0.07(-4.61%) |
Apr 25, 2022 | 1.550 | 1.560 | 1.470 | 1.520 | 97,743 | -0.05(-3.18%) |
Apr 22, 2022 | 1.600 | 1.650 | 1.560 | 1.570 | 70,164 | -0.05(-3.09%) |
Apr 21, 2022 | 1.650 | 1.670 | 1.600 | 1.620 | 57,417 | -0.03(-1.82%) |
Apr 20, 2022 | 1.670 | 1.710 | 1.640 | 1.650 | 263,611 | -0.03(-1.79%) |
Apr 19, 2022 | 1.570 | 1.700 | 1.570 | 1.680 | 143,209 | +0.10(+6.33%) |
Apr 18, 2022 | 1.580 | 1.590 | 1.530 | 1.580 | 60,725 | +0.00(+0.00%) |
Apr 14, 2022 | 1.570 | 1.605 | 1.560 | 1.580 | 54,794 | +0.01(+0.64%) |
Apr 13, 2022 | 1.550 | 1.600 | 1.550 | 1.570 | 48,866 | -0.01(-0.63%) |
Apr 12, 2022 | 1.640 | 1.690 | 1.580 | 1.580 | 594,798 | -0.04(-2.47%) |
Apr 11, 2022 | 1.560 | 1.690 | 1.560 | 1.620 | 272,463 | +0.08(+5.19%) |
Apr 08, 2022 | 1.490 | 1.560 | 1.470 | 1.540 | 82,334 | +0.04(+2.67%) |
Apr 07, 2022 | 1.510 | 1.543 | 1.477 | 1.500 | 38,813 | -0.01(-0.66%) |
Apr 06, 2022 | 1.600 | 1.600 | 1.510 | 1.510 | 38,313 | -0.07(-4.43%) |
Apr 05, 2022 | 1.650 | 1.650 | 1.560 | 1.580 | 27,679 | +0.00(+0.00%) |
Apr 04, 2022 | 1.610 | 1.650 | 1.562 | 1.580 | 26,049 | +0.00(+0.00%) |
Apr 01, 2022 | 1.630 | 1.650 | 1.580 | 1.580 | 157,602 | -0.01(-0.63%) |
Mar 31, 2022 | 1.640 | 1.644 | 1.590 | 1.590 | 30,679 | -0.05(-3.05%) |
Mar 30, 2022 | 1.630 | 1.650 | 1.590 | 1.640 | 62,955 | +0.02(+1.23%) |
Mar 29, 2022 | 1.590 | 1.660 | 1.580 | 1.620 | 29,491 | +0.02(+1.25%) |
Mar 28, 2022 | 1.610 | 1.670 | 1.580 | 1.600 | 14,630 | -0.03(-1.84%) |
Mar 25, 2022 | 1.670 | 1.690 | 1.590 | 1.630 | 296,403 | -0.02(-1.21%) |
Mar 24, 2022 | 1.630 | 1.658 | 1.585 | 1.650 | 24,314 | +0.03(+1.85%) |
Mar 23, 2022 | 1.570 | 1.640 | 1.570 | 1.620 | 32,699 | +0.02(+1.25%) |
Mar 22, 2022 | 1.550 | 1.660 | 1.550 | 1.600 | 231,418 | +0.06(+3.90%) |
Mar 21, 2022 | 1.580 | 1.590 | 1.530 | 1.540 | 51,816 | -0.04(-2.53%) |
Mar 18, 2022 | 1.580 | 1.610 | 1.570 | 1.580 | 161,074 | -0.02(-1.25%) |
Mar 17, 2022 | 1.550 | 1.600 | 1.550 | 1.600 | 81,766 | +0.07(+4.58%) |
Mar 16, 2022 | 1.480 | 1.650 | 1.460 | 1.530 | 210,756 | +0.08(+5.52%) |
Mar 15, 2022 | 1.460 | 1.490 | 1.435 | 1.450 | 134,694 | -0.02(-1.02%) |
Mar 14, 2022 | 1.520 | 1.520 | 1.460 | 1.465 | 33,743 | -0.06(-4.25%) |
Mar 11, 2022 | 1.520 | 1.540 | 1.500 | 1.530 | 24,883 | +0.01(+0.66%) |
Mar 10, 2022 | 1.550 | 1.598 | 1.490 | 1.520 | 43,003 | -0.03(-1.94%) |
Mar 09, 2022 | 1.480 | 1.560 | 1.480 | 1.550 | 28,538 | +0.07(+4.73%) |
Mar 08, 2022 | 1.500 | 1.500 | 1.460 | 1.480 | 34,066 | -0.01(-0.67%) |
Mar 07, 2022 | 1.550 | 1.550 | 1.487 | 1.490 | 70,286 | -0.05(-3.25%) |
Mar 04, 2022 | 1.600 | 1.632 | 1.510 | 1.540 | 150,123 | -0.09(-5.52%) |
Mar 03, 2022 | 1.600 | 1.660 | 1.600 | 1.630 | 34,407 | +0.00(+0.00%) |
Mar 02, 2022 | 1.670 | 1.670 | 1.621 | 1.630 | 13,339 | +0.02(+1.24%) |