Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.750 | 1.750 | 1.640 | 1.650 | 209,018 | -0.08(-4.62%) |
May 30, 2022 | 1.690 | 1.740 | 1.690 | 1.730 | 148,365 | +0.03(+1.76%) |
May 27, 2022 | 1.730 | 1.750 | 1.690 | 1.700 | 2,705,177 | -0.06(-3.41%) |
May 26, 2022 | 1.740 | 1.790 | 1.720 | 1.760 | 253,448 | +0.04(+2.33%) |
May 25, 2022 | 1.750 | 1.750 | 1.710 | 1.720 | 189,780 | -0.02(-1.15%) |
May 24, 2022 | 1.690 | 1.740 | 1.660 | 1.740 | 262,752 | +0.05(+2.96%) |
May 20, 2022 | 1.690 | 0 | -0.03(-1.74%) | |||
May 19, 2022 | 1.650 | 1.740 | 1.650 | 1.720 | 151,101 | +0.06(+3.61%) |
May 18, 2022 | 1.710 | 1.740 | 1.650 | 1.660 | 283,907 | -0.08(-4.60%) |
May 17, 2022 | 1.670 | 1.750 | 1.670 | 1.740 | 461,133 | +0.09(+5.45%) |
May 16, 2022 | 1.610 | 1.670 | 1.580 | 1.650 | 250,213 | +0.07(+4.43%) |
May 13, 2022 | 1.490 | 1.600 | 1.490 | 1.580 | 222,260 | +0.08(+5.33%) |
May 12, 2022 | 1.560 | 1.560 | 1.470 | 1.500 | 654,544 | -0.08(-5.06%) |
May 11, 2022 | 1.630 | 1.630 | 1.570 | 1.580 | 239,492 | +0.01(+0.64%) |
May 10, 2022 | 1.650 | 1.650 | 1.540 | 1.570 | 310,943 | -0.02(-1.26%) |
May 09, 2022 | 1.670 | 1.680 | 1.570 | 1.590 | 540,137 | -0.11(-6.47%) |
May 06, 2022 | 1.690 | 1.720 | 1.640 | 1.700 | 231,952 | +0.05(+3.03%) |
May 05, 2022 | 1.700 | 1.700 | 1.580 | 1.650 | 300,572 | +0.00(+0.00%) |
May 04, 2022 | 1.670 | 1.680 | 1.610 | 1.650 | 351,013 | +0.05(+3.12%) |
May 03, 2022 | 1.590 | 1.630 | 1.550 | 1.600 | 115,317 | +0.04(+2.56%) |
May 02, 2022 | 1.580 | 1.580 | 1.540 | 1.560 | 136,198 | -0.03(-1.89%) |
Apr 29, 2022 | 1.600 | 1.630 | 1.580 | 1.590 | 172,819 | -0.02(-1.24%) |
Apr 28, 2022 | 1.610 | 1.630 | 1.560 | 1.610 | 157,004 | +0.01(+0.63%) |
Apr 27, 2022 | 1.580 | 1.630 | 1.550 | 1.600 | 109,986 | +0.03(+1.91%) |
Apr 26, 2022 | 1.590 | 1.630 | 1.560 | 1.570 | 231,013 | -0.04(-2.48%) |
Apr 25, 2022 | 1.570 | 1.640 | 1.510 | 1.610 | 411,467 | -0.03(-1.83%) |
Apr 22, 2022 | 1.700 | 1.730 | 1.620 | 1.640 | 472,672 | -0.08(-4.65%) |
Apr 21, 2022 | 1.790 | 1.800 | 1.640 | 1.720 | 676,703 | -0.04(-2.27%) |
Apr 20, 2022 | 1.840 | 1.840 | 1.750 | 1.760 | 264,295 | -0.07(-3.83%) |
Apr 19, 2022 | 1.780 | 1.840 | 1.780 | 1.830 | 291,570 | -0.01(-0.54%) |
Apr 18, 2022 | 1.770 | 1.850 | 1.770 | 1.840 | 400,087 | +0.09(+5.14%) |
Apr 14, 2022 | 1.750 | 0 | -0.03(-1.69%) | |||
Apr 13, 2022 | 1.760 | 1.810 | 1.740 | 1.780 | 313,434 | +0.02(+1.14%) |
Apr 12, 2022 | 1.790 | 1.790 | 1.740 | 1.760 | 166,341 | +0.00(+0.00%) |
Apr 11, 2022 | 1.790 | 1.790 | 1.720 | 1.760 | 307,147 | -0.03(-1.68%) |
Apr 08, 2022 | 1.800 | 1.810 | 1.790 | 1.790 | 134,884 | +0.00(+0.00%) |
Apr 07, 2022 | 1.780 | 1.830 | 1.780 | 1.790 | 295,716 | -0.01(-0.56%) |
Apr 06, 2022 | 1.800 | 1.820 | 1.770 | 1.800 | 388,940 | +0.02(+1.12%) |
Apr 05, 2022 | 1.850 | 1.860 | 1.760 | 1.780 | 609,068 | -0.07(-3.78%) |
Apr 04, 2022 | 1.880 | 1.880 | 1.810 | 1.850 | 422,187 | -0.02(-1.07%) |
Apr 01, 2022 | 1.840 | 1.880 | 1.830 | 1.870 | 293,298 | +0.03(+1.63%) |
Mar 31, 2022 | 1.860 | 1.860 | 1.810 | 1.840 | 216,497 | +0.00(+0.00%) |
Mar 30, 2022 | 1.860 | 1.870 | 1.810 | 1.840 | 253,479 | -0.02(-1.08%) |
Mar 29, 2022 | 1.890 | 1.890 | 1.830 | 1.860 | 323,317 | -0.01(-0.53%) |
Mar 28, 2022 | 1.960 | 1.960 | 1.860 | 1.870 | 456,277 | -0.05(-2.60%) |
Mar 25, 2022 | 1.910 | 2.010 | 1.910 | 1.920 | 455,548 | -0.01(-0.52%) |
Mar 24, 2022 | 1.910 | 1.930 | 1.880 | 1.930 | 220,691 | +0.02(+1.05%) |
Mar 23, 2022 | 1.890 | 1.920 | 1.870 | 1.910 | 298,194 | +0.03(+1.60%) |
Mar 22, 2022 | 1.890 | 1.890 | 1.810 | 1.880 | 336,895 | +0.02(+1.08%) |
Mar 21, 2022 | 1.850 | 1.880 | 1.830 | 1.860 | 199,826 | -0.01(-0.53%) |
Mar 18, 2022 | 1.840 | 1.870 | 1.830 | 1.870 | 302,246 | +0.03(+1.63%) |
Mar 17, 2022 | 1.840 | 1.850 | 1.800 | 1.840 | 213,392 | +0.03(+1.66%) |
Mar 16, 2022 | 1.750 | 1.830 | 1.750 | 1.810 | 429,267 | +0.05(+2.84%) |
Mar 15, 2022 | 1.790 | 1.810 | 1.740 | 1.760 | 591,967 | -0.05(-2.76%) |
Mar 14, 2022 | 1.850 | 1.860 | 1.780 | 1.810 | 373,663 | -0.06(-3.21%) |
Mar 11, 2022 | 1.900 | 1.920 | 1.850 | 1.870 | 433,646 | -0.05(-2.60%) |
Mar 10, 2022 | 1.860 | 1.950 | 1.850 | 1.920 | 566,930 | +0.06(+3.23%) |
Mar 09, 2022 | 1.830 | 1.890 | 1.800 | 1.860 | 456,258 | +0.03(+1.64%) |
Mar 08, 2022 | 1.800 | 1.870 | 1.780 | 1.830 | 745,566 | +0.03(+1.67%) |
Mar 07, 2022 | 1.870 | 1.870 | 1.780 | 1.800 | 621,895 | -0.02(-1.10%) |
Mar 04, 2022 | 1.840 | 1.880 | 1.780 | 1.820 | 562,962 | +0.01(+0.55%) |
Mar 03, 2022 | 1.730 | 1.810 | 1.720 | 1.810 | 586,143 | +0.09(+5.23%) |
Mar 02, 2022 | 1.710 | 1.760 | 1.680 | 1.720 | 412,787 | +0.03(+1.78%) |