Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.620 | 1.670 | 1.590 | 1.610 | 512,603 | -0.01(-0.62%) |
May 27, 2022 | 1.610 | 1.650 | 1.520 | 1.620 | 941,366 | +0.05(+3.18%) |
May 26, 2022 | 1.540 | 1.580 | 1.505 | 1.570 | 530,635 | +0.04(+2.61%) |
May 25, 2022 | 1.600 | 1.630 | 1.525 | 1.530 | 796,009 | -0.07(-4.38%) |
May 24, 2022 | 1.560 | 1.630 | 1.520 | 1.600 | 774,778 | +0.02(+1.27%) |
May 23, 2022 | 1.630 | 1.640 | 1.519 | 1.580 | 732,506 | -0.04(-2.47%) |
May 20, 2022 | 1.700 | 1.740 | 1.560 | 1.620 | 648,392 | -0.07(-4.14%) |
May 19, 2022 | 1.700 | 1.760 | 1.650 | 1.690 | 870,118 | +0.00(+0.00%) |
May 18, 2022 | 1.820 | 1.825 | 1.680 | 1.690 | 921,437 | -0.17(-9.14%) |
May 17, 2022 | 1.740 | 1.870 | 1.730 | 1.860 | 1,282,109 | +0.13(+7.51%) |
May 16, 2022 | 1.750 | 1.815 | 1.710 | 1.730 | 662,300 | -0.03(-1.70%) |
May 13, 2022 | 1.800 | 1.810 | 1.700 | 1.760 | 1,115,783 | +0.02(+1.15%) |
May 12, 2022 | 1.620 | 1.775 | 1.620 | 1.740 | 1,000,681 | +0.08(+4.82%) |
May 11, 2022 | 1.770 | 1.815 | 1.650 | 1.660 | 1,164,339 | -0.12(-6.74%) |
May 10, 2022 | 1.570 | 1.830 | 1.560 | 1.780 | 2,555,248 | +0.25(+16.34%) |
May 09, 2022 | 1.620 | 1.650 | 1.510 | 1.530 | 1,035,474 | -0.09(-5.56%) |
May 06, 2022 | 1.690 | 1.715 | 1.525 | 1.620 | 887,505 | +0.01(+0.62%) |
May 05, 2022 | 1.670 | 1.700 | 1.560 | 1.610 | 1,368,549 | -0.10(-5.85%) |
May 04, 2022 | 1.720 | 1.730 | 1.590 | 1.710 | 1,256,460 | -0.01(-0.58%) |
May 03, 2022 | 1.840 | 1.855 | 1.720 | 1.720 | 1,205,686 | -0.10(-5.49%) |
May 02, 2022 | 1.710 | 1.830 | 1.710 | 1.820 | 2,357,108 | +0.11(+6.43%) |
Apr 29, 2022 | 1.760 | 1.820 | 1.705 | 1.710 | 1,024,691 | -0.08(-4.47%) |
Apr 28, 2022 | 1.820 | 1.860 | 1.710 | 1.790 | 3,291,809 | -0.02(-1.10%) |
Apr 27, 2022 | 1.850 | 1.910 | 1.810 | 1.810 | 1,510,473 | -0.04(-2.16%) |
Apr 26, 2022 | 1.960 | 2.000 | 1.840 | 1.850 | 979,242 | -0.11(-5.61%) |
Apr 25, 2022 | 1.970 | 2.005 | 1.930 | 1.960 | 1,173,575 | -0.03(-1.51%) |
Apr 22, 2022 | 2.020 | 2.090 | 1.950 | 1.990 | 920,589 | -0.05(-2.45%) |
Apr 21, 2022 | 2.140 | 2.180 | 2.030 | 2.040 | 652,193 | -0.10(-4.67%) |
Apr 20, 2022 | 2.250 | 2.260 | 2.121 | 2.140 | 503,060 | -0.07(-3.17%) |
Apr 19, 2022 | 2.240 | 2.275 | 2.160 | 2.210 | 667,790 | +0.00(+0.00%) |
Apr 18, 2022 | 2.300 | 2.310 | 2.180 | 2.210 | 473,718 | -0.10(-4.33%) |
Apr 14, 2022 | 2.380 | 2.445 | 2.300 | 2.310 | 539,344 | -0.07(-2.94%) |
Apr 13, 2022 | 2.480 | 2.500 | 2.370 | 2.380 | 688,554 | -0.07(-2.86%) |
Apr 12, 2022 | 2.580 | 2.610 | 2.410 | 2.450 | 521,815 | -0.13(-5.04%) |
Apr 11, 2022 | 2.720 | 2.750 | 2.510 | 2.580 | 577,513 | -0.09(-3.37%) |
Apr 08, 2022 | 2.770 | 2.840 | 2.660 | 2.670 | 409,506 | -0.10(-3.61%) |
Apr 07, 2022 | 2.820 | 2.850 | 2.760 | 2.770 | 663,966 | -0.06(-2.12%) |
Apr 06, 2022 | 2.730 | 2.870 | 2.670 | 2.830 | 520,828 | +0.06(+2.17%) |
Apr 05, 2022 | 2.890 | 2.905 | 2.745 | 2.770 | 575,409 | -0.12(-4.15%) |
Apr 04, 2022 | 2.810 | 3.020 | 2.810 | 2.890 | 795,096 | +0.08(+2.85%) |
Apr 01, 2022 | 2.690 | 2.810 | 2.620 | 2.810 | 2,244,072 | +0.14(+5.24%) |
Mar 31, 2022 | 2.750 | 2.790 | 2.650 | 2.670 | 764,576 | -0.10(-3.61%) |
Mar 30, 2022 | 2.820 | 2.910 | 2.750 | 2.770 | 648,563 | -0.06(-2.12%) |
Mar 29, 2022 | 2.730 | 2.880 | 2.730 | 2.830 | 1,202,872 | +0.16(+5.99%) |
Mar 28, 2022 | 2.750 | 2.750 | 2.570 | 2.670 | 754,383 | -0.02(-0.74%) |
Mar 25, 2022 | 2.970 | 2.970 | 2.665 | 2.690 | 1,829,397 | -0.26(-8.81%) |
Mar 24, 2022 | 2.900 | 2.995 | 2.840 | 2.950 | 1,025,454 | +0.07(+2.43%) |
Mar 23, 2022 | 2.990 | 3.010 | 2.820 | 2.880 | 1,828,596 | -0.12(-4.00%) |
Mar 22, 2022 | 3.120 | 3.120 | 2.960 | 3.000 | 3,241,659 | -0.09(-2.91%) |
Mar 21, 2022 | 3.170 | 3.240 | 3.080 | 3.090 | 886,266 | -0.12(-3.74%) |
Mar 18, 2022 | 3.390 | 3.565 | 3.190 | 3.210 | 4,470,629 | -0.26(-7.49%) |
Mar 17, 2022 | 3.010 | 3.470 | 3.000 | 3.470 | 1,409,063 | +0.47(+15.67%) |
Mar 16, 2022 | 3.050 | 3.110 | 2.940 | 3.000 | 2,093,715 | +0.02(+0.67%) |
Mar 15, 2022 | 3.140 | 3.150 | 2.955 | 2.980 | 865,388 | -0.15(-4.79%) |
Mar 14, 2022 | 3.550 | 3.570 | 3.120 | 3.130 | 972,079 | -0.43(-12.08%) |
Mar 11, 2022 | 3.840 | 3.840 | 3.550 | 3.560 | 670,834 | -0.25(-6.56%) |
Mar 10, 2022 | 3.940 | 3.970 | 3.695 | 3.810 | 468,279 | -0.19(-4.75%) |
Mar 09, 2022 | 3.930 | 4.080 | 3.822 | 4.000 | 677,625 | +0.19(+4.99%) |
Mar 08, 2022 | 3.770 | 3.955 | 3.600 | 3.810 | 352,102 | +0.05(+1.33%) |
Mar 07, 2022 | 3.770 | 3.825 | 3.690 | 3.760 | 456,227 | +0.05(+1.35%) |
Mar 04, 2022 | 3.760 | 3.860 | 3.680 | 3.710 | 540,592 | -0.11(-2.88%) |
Mar 03, 2022 | 4.120 | 4.120 | 3.780 | 3.820 | 669,693 | -0.22(-5.45%) |
Mar 02, 2022 | 3.890 | 4.280 | 3.775 | 4.040 | 1,056,062 | +0.50(+14.12%) |