Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.510 | 1.545 | 1.430 | 1.440 | 267,008 | -0.08(-5.26%) |
May 27, 2022 | 1.500 | 1.540 | 1.400 | 1.520 | 252,032 | +0.06(+4.11%) |
May 26, 2022 | 1.450 | 1.490 | 1.430 | 1.460 | 226,231 | -0.02(-1.35%) |
May 25, 2022 | 1.540 | 1.566 | 1.420 | 1.480 | 215,026 | +0.01(+0.68%) |
May 24, 2022 | 1.530 | 1.530 | 1.425 | 1.470 | 255,292 | -0.04(-2.65%) |
May 23, 2022 | 1.640 | 1.650 | 1.500 | 1.510 | 308,149 | -0.13(-7.93%) |
May 20, 2022 | 1.730 | 1.760 | 1.549 | 1.640 | 263,161 | -0.03(-1.80%) |
May 19, 2022 | 1.450 | 1.790 | 1.430 | 1.670 | 785,467 | +0.20(+13.61%) |
May 18, 2022 | 1.560 | 1.560 | 1.459 | 1.470 | 121,804 | -0.10(-6.37%) |
May 17, 2022 | 1.520 | 1.610 | 1.455 | 1.570 | 377,187 | +0.15(+10.56%) |
May 16, 2022 | 1.400 | 1.480 | 1.370 | 1.420 | 211,696 | +0.01(+0.71%) |
May 13, 2022 | 1.370 | 1.460 | 1.350 | 1.410 | 272,517 | +0.06(+4.44%) |
May 12, 2022 | 1.330 | 1.425 | 1.260 | 1.350 | 708,679 | +0.02(+1.50%) |
May 11, 2022 | 1.530 | 1.540 | 1.330 | 1.330 | 619,590 | -0.23(-14.74%) |
May 10, 2022 | 1.560 | 1.640 | 1.480 | 1.560 | 543,707 | +0.02(+1.30%) |
May 09, 2022 | 1.750 | 1.970 | 1.500 | 1.540 | 826,284 | -0.17(-9.94%) |
May 06, 2022 | 1.750 | 1.780 | 1.645 | 1.710 | 1,103,373 | -0.07(-3.93%) |
May 05, 2022 | 1.900 | 1.910 | 1.770 | 1.780 | 190,490 | -0.13(-6.81%) |
May 04, 2022 | 1.850 | 1.920 | 1.760 | 1.910 | 360,475 | +0.09(+4.95%) |
May 03, 2022 | 1.900 | 1.905 | 1.810 | 1.820 | 216,604 | -0.05(-2.67%) |
May 02, 2022 | 1.700 | 1.870 | 1.700 | 1.870 | 351,354 | +0.15(+8.72%) |
Apr 29, 2022 | 1.740 | 1.830 | 1.710 | 1.720 | 292,612 | -0.03(-1.71%) |
Apr 28, 2022 | 1.750 | 1.770 | 1.650 | 1.750 | 5,508,339 | +0.00(+0.00%) |
Apr 27, 2022 | 1.810 | 1.835 | 1.730 | 1.750 | 384,961 | -0.05(-2.78%) |
Apr 26, 2022 | 1.920 | 1.930 | 1.800 | 1.800 | 397,692 | -0.16(-8.16%) |
Apr 25, 2022 | 1.890 | 1.965 | 1.850 | 1.960 | 254,199 | +0.07(+3.70%) |
Apr 22, 2022 | 1.920 | 1.958 | 1.850 | 1.890 | 353,919 | -0.02(-1.05%) |
Apr 21, 2022 | 2.000 | 2.060 | 1.880 | 1.910 | 766,360 | -0.10(-4.98%) |
Apr 20, 2022 | 1.970 | 2.320 | 1.930 | 2.010 | 1,759,898 | +0.09(+4.69%) |
Apr 19, 2022 | 1.810 | 1.960 | 1.810 | 1.920 | 299,226 | +0.08(+4.35%) |
Apr 18, 2022 | 1.920 | 1.920 | 1.830 | 1.840 | 449,661 | -0.07(-3.66%) |
Apr 14, 2022 | 1.960 | 1.965 | 1.870 | 1.910 | 579,135 | -0.05(-2.55%) |
Apr 13, 2022 | 1.770 | 1.960 | 1.770 | 1.960 | 607,083 | +0.17(+9.50%) |
Apr 12, 2022 | 1.880 | 1.900 | 1.780 | 1.790 | 545,658 | -0.07(-3.76%) |
Apr 11, 2022 | 2.130 | 2.130 | 1.840 | 1.860 | 1,107,835 | -0.32(-14.68%) |
Apr 08, 2022 | 2.250 | 2.340 | 2.150 | 2.180 | 558,066 | -0.06(-2.68%) |
Apr 07, 2022 | 2.250 | 2.340 | 2.220 | 2.240 | 503,036 | -0.04(-1.75%) |
Apr 06, 2022 | 2.180 | 2.300 | 2.095 | 2.280 | 690,177 | +0.11(+5.07%) |
Apr 05, 2022 | 2.200 | 2.235 | 2.170 | 2.170 | 438,600 | -0.06(-2.69%) |
Apr 04, 2022 | 2.120 | 2.260 | 2.120 | 2.230 | 506,061 | +0.10(+4.69%) |
Apr 01, 2022 | 2.070 | 2.150 | 2.010 | 2.130 | 308,964 | +0.07(+3.40%) |
Mar 31, 2022 | 2.070 | 2.070 | 2.020 | 2.060 | 280,155 | +0.00(+0.00%) |
Mar 30, 2022 | 2.140 | 2.160 | 2.030 | 2.060 | 222,317 | -0.07(-3.29%) |
Mar 29, 2022 | 2.070 | 2.175 | 2.050 | 2.130 | 321,753 | +0.08(+3.90%) |
Mar 28, 2022 | 2.080 | 2.130 | 2.005 | 2.050 | 460,546 | -0.05(-2.38%) |
Mar 25, 2022 | 2.220 | 2.220 | 2.060 | 2.100 | 459,006 | -0.09(-4.11%) |
Mar 24, 2022 | 2.170 | 2.240 | 2.120 | 2.190 | 463,801 | +0.03(+1.39%) |
Mar 23, 2022 | 2.240 | 2.260 | 2.150 | 2.160 | 510,938 | -0.09(-4.00%) |
Mar 22, 2022 | 2.130 | 2.260 | 2.080 | 2.250 | 591,985 | +0.12(+5.63%) |
Mar 21, 2022 | 2.180 | 2.220 | 2.090 | 2.130 | 1,012,195 | -0.05(-2.29%) |
Mar 18, 2022 | 2.060 | 2.235 | 2.040 | 2.180 | 1,332,265 | +0.07(+3.32%) |
Mar 17, 2022 | 1.820 | 2.110 | 1.800 | 2.110 | 1,844,451 | +0.27(+14.67%) |
Mar 16, 2022 | 1.760 | 1.870 | 1.760 | 1.840 | 1,907,446 | +0.11(+6.36%) |
Mar 15, 2022 | 1.800 | 1.850 | 1.690 | 1.730 | 1,327,702 | -0.09(-4.95%) |
Mar 14, 2022 | 1.830 | 1.900 | 1.770 | 1.820 | 1,046,564 | +0.00(+0.00%) |
Mar 11, 2022 | 1.900 | 1.930 | 1.810 | 1.820 | 1,135,107 | -0.07(-3.70%) |
Mar 10, 2022 | 1.940 | 1.940 | 1.855 | 1.890 | 825,660 | -0.05(-2.58%) |
Mar 09, 2022 | 2.000 | 2.036 | 1.920 | 1.940 | 1,735,884 | -0.01(-0.51%) |
Mar 08, 2022 | 1.990 | 2.030 | 1.900 | 1.950 | 2,753,856 | +0.00(+0.00%) |
Mar 07, 2022 | 2.080 | 2.160 | 1.900 | 1.950 | 7,938,476 | -0.10(-4.88%) |
Mar 04, 2022 | 2.140 | 2.190 | 2.020 | 2.050 | 1,253,917 | -0.14(-6.39%) |
Mar 03, 2022 | 2.350 | 2.360 | 2.160 | 2.190 | 3,319,307 | -0.13(-5.60%) |
Mar 02, 2022 | 2.400 | 2.450 | 2.280 | 2.320 | 2,034,406 | -0.09(-3.73%) |