Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.635 | 1.635 | 1.613 | 1.613 | 4,172 | +0.00(+0.19%) |
May 27, 2022 | 1.640 | 1.640 | 1.610 | 1.610 | 10,249 | +0.05(+3.21%) |
May 26, 2022 | 1.560 | 1.560 | 1.560 | 1.560 | 312 | +0.03(+1.89%) |
May 25, 2022 | 1.560 | 1.560 | 1.531 | 1.531 | 7,655 | -0.04(-2.48%) |
May 24, 2022 | 1.574 | 1.600 | 1.570 | 1.570 | 9,770 | +0.00(+0.00%) |
May 23, 2022 | 1.700 | 1.700 | 1.570 | 1.570 | 4,000 | -0.10(-6.27%) |
May 19, 2022 | 1.675 | 0 | +0.01(+0.30%) | |||
May 18, 2022 | 1.670 | 1.680 | 1.670 | 1.670 | 8,927 | -0.02(-1.18%) |
May 17, 2022 | 1.722 | 1.722 | 1.690 | 1.690 | 37,092 | -0.02(-1.17%) |
May 16, 2022 | 1.720 | 1.720 | 1.690 | 1.710 | 22,213 | -0.03(-1.72%) |
May 13, 2022 | 1.700 | 1.740 | 1.700 | 1.740 | 1,400 | +0.11(+6.75%) |
May 12, 2022 | 1.630 | 1.690 | 1.600 | 1.630 | 214,637 | +0.01(+0.62%) |
May 11, 2022 | 1.670 | 1.680 | 1.620 | 1.620 | 10,300 | -0.08(-4.69%) |
May 10, 2022 | 1.660 | 1.700 | 1.648 | 1.700 | 22,433 | +0.05(+3.01%) |
May 09, 2022 | 1.700 | 1.700 | 1.650 | 1.650 | 60,696 | -0.08(-4.62%) |
May 06, 2022 | 1.730 | 1.730 | 1.730 | 1.730 | 9,300 | -0.07(-3.88%) |
May 05, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 1,700 | -0.02(-1.11%) |
May 04, 2022 | 1.770 | 1.820 | 1.760 | 1.820 | 1,414 | +0.04(+2.25%) |
May 03, 2022 | 1.732 | 1.780 | 1.732 | 1.780 | 2,802 | +0.07(+4.34%) |
May 02, 2022 | 1.720 | 1.720 | 1.690 | 1.706 | 18,278 | -0.05(-3.07%) |
Apr 29, 2022 | 1.749 | 1.760 | 1.745 | 1.760 | 5,348 | +0.01(+0.57%) |
Apr 28, 2022 | 1.730 | 1.752 | 1.710 | 1.750 | 10,955 | +0.02(+1.16%) |
Apr 27, 2022 | 1.720 | 1.730 | 1.720 | 1.730 | 3,905 | -0.01(-0.57%) |
Apr 26, 2022 | 1.760 | 1.760 | 1.740 | 1.740 | 17,465 | -0.04(-2.25%) |
Apr 25, 2022 | 1.780 | 1.810 | 1.750 | 1.780 | 23,579 | -0.02(-1.39%) |
Apr 22, 2022 | 1.780 | 1.878 | 1.780 | 1.805 | 27,487 | -0.10(-5.50%) |
Apr 21, 2022 | 1.940 | 1.940 | 1.892 | 1.910 | 130,633 | -0.06(-2.80%) |
Apr 20, 2022 | 1.980 | 1.980 | 1.965 | 1.965 | 9,000 | +0.00(+0.00%) |
Apr 19, 2022 | 1.965 | 1.965 | 1.965 | 1.965 | 3,010 | +0.03(+1.29%) |
Apr 18, 2022 | 1.955 | 1.960 | 1.940 | 1.940 | 1,630 | +0.00(+0.00%) |
Apr 14, 2022 | 1.940 | 1.940 | 1.940 | 1.940 | 2,000 | -0.01(-0.51%) |
Apr 13, 2022 | 1.942 | 1.950 | 1.920 | 1.950 | 2,048 | -0.02(-0.76%) |
Apr 12, 2022 | 1.830 | 1.975 | 1.830 | 1.965 | 8,554 | +0.03(+1.29%) |
Apr 11, 2022 | 1.950 | 1.950 | 1.930 | 1.940 | 10,360 | -0.01(-0.52%) |
Apr 08, 2022 | 1.990 | 2.000 | 1.910 | 1.950 | 79,397 | +0.10(+5.41%) |
Apr 05, 2022 | 1.850 | 25 | -0.04(-2.37%) | |||
Apr 04, 2022 | 1.910 | 1.920 | 1.895 | 1.895 | 12,896 | +0.02(+0.80%) |
Apr 01, 2022 | 1.920 | 1.920 | 1.880 | 1.880 | 2,791 | -0.06(-3.09%) |
Mar 31, 2022 | 1.945 | 1.945 | 1.940 | 1.940 | 1,340 | -0.01(-0.26%) |
Mar 30, 2022 | 1.960 | 1.970 | 1.940 | 1.945 | 5,557 | -0.02(-1.27%) |
Mar 29, 2022 | 1.840 | 1.983 | 1.840 | 1.970 | 22,313 | +0.14(+7.65%) |
Mar 28, 2022 | 1.855 | 1.876 | 1.830 | 1.830 | 9,883 | -0.01(-0.54%) |
Mar 25, 2022 | 1.860 | 1.880 | 1.840 | 1.840 | 4,501 | -0.01(-0.54%) |
Mar 24, 2022 | 1.840 | 1.860 | 1.840 | 1.850 | 14,283 | -0.02(-1.07%) |
Mar 23, 2022 | 1.835 | 1.930 | 1.835 | 1.870 | 60,019 | +0.02(+1.08%) |
Mar 22, 2022 | 1.910 | 2.040 | 1.850 | 1.850 | 74,178 | +0.12(+6.94%) |
Mar 18, 2022 | 1.730 | 71 | +0.01(+0.58%) | |||
Mar 17, 2022 | 1.690 | 1.720 | 1.690 | 1.720 | 2,260 | +0.04(+2.69%) |
Mar 16, 2022 | 1.660 | 1.700 | 1.659 | 1.675 | 13,390 | +0.05(+3.40%) |
Mar 15, 2022 | 1.595 | 1.620 | 1.580 | 1.620 | 10,350 | +0.02(+1.25%) |
Mar 14, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 2,818 | +0.00(+0.00%) |
Mar 09, 2022 | 1.600 | 2 | +0.01(+0.63%) | |||
Mar 08, 2022 | 1.600 | 1.605 | 1.580 | 1.590 | 49,549 | -0.01(-0.63%) |
Mar 07, 2022 | 1.640 | 1.656 | 1.590 | 1.600 | 23,261 | -0.06(-3.61%) |
Mar 04, 2022 | 1.650 | 1.660 | 1.650 | 1.660 | 7,181 | -0.04(-2.36%) |
Mar 03, 2022 | 1.650 | 1.710 | 1.650 | 1.700 | 25,207 | -0.02(-1.16%) |