Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.640 | 1.815 | 1.630 | 1.680 | 1,979,281 | +0.05(+3.07%) |
May 27, 2022 | 1.580 | 1.645 | 1.500 | 1.630 | 665,476 | +0.08(+5.16%) |
May 26, 2022 | 1.550 | 1.550 | 1.540 | 1.550 | 542,430 | -0.01(-0.64%) |
May 25, 2022 | 1.550 | 1.630 | 1.530 | 1.560 | 527,626 | -0.01(-0.64%) |
May 24, 2022 | 1.670 | 1.670 | 1.555 | 1.570 | 695,886 | -0.11(-6.55%) |
May 23, 2022 | 1.730 | 1.810 | 1.640 | 1.680 | 435,157 | -0.03(-1.75%) |
May 20, 2022 | 1.750 | 1.800 | 1.570 | 1.710 | 700,504 | -0.02(-1.16%) |
May 19, 2022 | 1.750 | 1.811 | 1.680 | 1.730 | 554,414 | -0.05(-2.81%) |
May 18, 2022 | 1.820 | 1.950 | 1.760 | 1.780 | 606,615 | -0.11(-5.82%) |
May 17, 2022 | 1.820 | 1.960 | 1.820 | 1.890 | 570,597 | +0.12(+6.78%) |
May 16, 2022 | 1.600 | 1.830 | 1.550 | 1.770 | 844,572 | +0.18(+11.32%) |
May 13, 2022 | 1.580 | 1.680 | 1.580 | 1.590 | 887,957 | +0.07(+4.61%) |
May 12, 2022 | 1.630 | 1.700 | 1.490 | 1.520 | 877,605 | -0.13(-7.88%) |
May 11, 2022 | 1.850 | 1.855 | 1.640 | 1.650 | 842,369 | -0.21(-11.29%) |
May 10, 2022 | 1.800 | 2.018 | 1.800 | 1.860 | 773,579 | +0.11(+6.29%) |
May 09, 2022 | 1.910 | 1.930 | 1.730 | 1.750 | 1,026,254 | -0.19(-9.79%) |
May 06, 2022 | 1.960 | 2.010 | 1.850 | 1.940 | 497,543 | +0.01(+0.52%) |
May 05, 2022 | 2.160 | 2.220 | 1.910 | 1.930 | 1,673,875 | -0.28(-12.67%) |
May 04, 2022 | 2.130 | 2.225 | 2.000 | 2.210 | 517,103 | +0.08(+3.76%) |
May 03, 2022 | 2.100 | 2.160 | 2.055 | 2.130 | 485,845 | +0.01(+0.47%) |
May 02, 2022 | 1.980 | 2.150 | 1.980 | 2.120 | 699,399 | +0.13(+6.53%) |
Apr 29, 2022 | 2.050 | 2.190 | 1.980 | 1.990 | 401,757 | -0.10(-4.78%) |
Apr 28, 2022 | 2.110 | 2.130 | 1.970 | 2.090 | 518,673 | +0.00(+0.00%) |
Apr 27, 2022 | 2.120 | 2.168 | 2.050 | 2.090 | 618,730 | -0.02(-0.95%) |
Apr 26, 2022 | 2.300 | 2.340 | 2.110 | 2.110 | 455,515 | -0.25(-10.59%) |
Apr 25, 2022 | 2.260 | 2.375 | 2.210 | 2.360 | 531,448 | +0.07(+3.06%) |
Apr 22, 2022 | 2.280 | 2.370 | 2.260 | 2.290 | 424,287 | -0.01(-0.43%) |
Apr 21, 2022 | 2.500 | 2.560 | 2.280 | 2.300 | 536,839 | -0.16(-6.50%) |
Apr 20, 2022 | 2.580 | 2.580 | 2.390 | 2.460 | 594,201 | -0.11(-4.28%) |
Apr 19, 2022 | 2.390 | 2.595 | 2.350 | 2.570 | 632,131 | +0.19(+7.98%) |
Apr 18, 2022 | 2.650 | 2.650 | 2.370 | 2.380 | 597,722 | -0.29(-10.86%) |
Apr 14, 2022 | 2.820 | 2.830 | 2.630 | 2.670 | 650,162 | -0.14(-4.98%) |
Apr 13, 2022 | 2.760 | 2.840 | 2.730 | 2.810 | 450,046 | +0.05(+1.81%) |
Apr 12, 2022 | 2.910 | 2.950 | 2.750 | 2.760 | 581,976 | -0.09(-3.16%) |
Apr 11, 2022 | 2.830 | 2.890 | 2.750 | 2.850 | 526,180 | -0.02(-0.70%) |
Apr 08, 2022 | 3.000 | 3.040 | 2.810 | 2.870 | 429,567 | -0.14(-4.65%) |
Apr 07, 2022 | 2.970 | 3.090 | 2.939 | 3.010 | 541,843 | +0.01(+0.33%) |
Apr 06, 2022 | 3.220 | 3.220 | 2.960 | 3.000 | 702,174 | -0.18(-5.66%) |
Apr 05, 2022 | 3.300 | 3.390 | 3.110 | 3.180 | 531,386 | -0.16(-4.79%) |
Apr 04, 2022 | 3.330 | 3.360 | 3.230 | 3.340 | 503,117 | +0.04(+1.21%) |
Apr 01, 2022 | 3.150 | 3.440 | 3.080 | 3.300 | 769,669 | +0.22(+7.14%) |
Mar 31, 2022 | 3.150 | 3.215 | 3.050 | 3.080 | 485,657 | -0.07(-2.22%) |
Mar 30, 2022 | 3.280 | 3.329 | 3.120 | 3.150 | 387,866 | -0.16(-4.83%) |
Mar 29, 2022 | 3.130 | 3.350 | 3.115 | 3.310 | 829,813 | +0.23(+7.47%) |
Mar 28, 2022 | 3.120 | 3.210 | 3.010 | 3.080 | 512,202 | -0.05(-1.60%) |
Mar 25, 2022 | 3.300 | 3.300 | 3.110 | 3.130 | 496,873 | -0.18(-5.44%) |
Mar 24, 2022 | 3.260 | 3.325 | 3.190 | 3.310 | 619,023 | +0.10(+3.12%) |
Mar 23, 2022 | 3.210 | 3.430 | 3.170 | 3.210 | 685,698 | -0.13(-3.89%) |
Mar 22, 2022 | 3.100 | 3.640 | 3.100 | 3.340 | 1,891,648 | +0.29(+9.51%) |
Mar 21, 2022 | 3.350 | 3.380 | 3.021 | 3.050 | 565,469 | -0.30(-8.96%) |
Mar 18, 2022 | 3.330 | 3.570 | 3.260 | 3.350 | 3,796,006 | -0.03(-0.89%) |
Mar 17, 2022 | 2.910 | 3.380 | 2.890 | 3.380 | 1,212,299 | +0.35(+11.55%) |
Mar 16, 2022 | 3.040 | 3.040 | 2.570 | 3.030 | 1,889,615 | +0.07(+2.36%) |
Mar 15, 2022 | 3.740 | 3.800 | 2.870 | 2.960 | 1,699,025 | -0.58(-16.38%) |
Mar 14, 2022 | 3.900 | 3.930 | 3.510 | 3.540 | 917,205 | -0.37(-9.46%) |
Mar 11, 2022 | 4.140 | 4.205 | 3.910 | 3.910 | 504,698 | -0.17(-4.17%) |
Mar 10, 2022 | 4.110 | 4.210 | 3.940 | 4.080 | 342,903 | -0.10(-2.39%) |
Mar 09, 2022 | 3.920 | 4.270 | 3.920 | 4.180 | 638,419 | +0.41(+10.88%) |
Mar 08, 2022 | 3.730 | 3.960 | 3.600 | 3.770 | 415,102 | +0.02(+0.53%) |
Mar 07, 2022 | 3.800 | 3.880 | 3.650 | 3.750 | 508,491 | -0.05(-1.32%) |
Mar 04, 2022 | 4.120 | 4.160 | 3.770 | 3.800 | 441,386 | -0.28(-6.86%) |
Mar 03, 2022 | 4.410 | 4.420 | 4.020 | 4.080 | 562,797 | -0.28(-6.42%) |
Mar 02, 2022 | 4.360 | 4.470 | 4.250 | 4.360 | 393,561 | +0.00(+0.00%) |