Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.930 | 1.939 | 1.850 | 1.890 | 6,249 | -0.02(-1.05%) |
May 27, 2022 | 1.940 | 1.940 | 1.869 | 1.910 | 18,076 | +0.03(+1.87%) |
May 26, 2022 | 1.900 | 1.920 | 1.853 | 1.875 | 12,563 | -0.01(-0.53%) |
May 25, 2022 | 1.790 | 1.954 | 1.790 | 1.885 | 19,972 | +0.03(+1.89%) |
May 24, 2022 | 1.970 | 1.970 | 1.790 | 1.850 | 45,547 | -0.11(-5.61%) |
May 23, 2022 | 1.990 | 1.990 | 1.940 | 1.960 | 17,627 | +0.02(+1.03%) |
May 20, 2022 | 2.020 | 2.020 | 1.752 | 1.940 | 35,268 | -0.05(-2.51%) |
May 19, 2022 | 1.990 | 2.030 | 1.975 | 1.990 | 19,706 | +0.00(+0.00%) |
May 18, 2022 | 2.010 | 2.020 | 1.980 | 1.990 | 8,945 | +0.00(+0.00%) |
May 17, 2022 | 1.940 | 2.040 | 1.920 | 1.990 | 14,275 | +0.04(+2.05%) |
May 16, 2022 | 1.970 | 2.040 | 1.880 | 1.950 | 21,089 | -0.05(-2.50%) |
May 13, 2022 | 1.960 | 2.044 | 1.870 | 2.000 | 54,332 | +0.03(+1.52%) |
May 12, 2022 | 2.074 | 2.074 | 1.936 | 1.970 | 37,257 | -0.10(-4.83%) |
May 11, 2022 | 2.240 | 2.270 | 2.070 | 2.070 | 20,858 | -0.14(-6.33%) |
May 10, 2022 | 2.160 | 2.210 | 1.940 | 2.210 | 60,594 | +0.13(+6.24%) |
May 09, 2022 | 2.250 | 2.250 | 2.080 | 2.080 | 87,674 | -0.20(-8.77%) |
May 06, 2022 | 2.220 | 2.350 | 2.000 | 2.280 | 63,962 | +0.03(+1.33%) |
May 05, 2022 | 2.350 | 2.373 | 2.170 | 2.250 | 47,791 | -0.10(-4.26%) |
May 04, 2022 | 2.340 | 2.380 | 2.327 | 2.350 | 10,676 | -0.03(-1.26%) |
May 03, 2022 | 2.470 | 2.470 | 2.350 | 2.380 | 10,904 | -0.02(-0.83%) |
May 02, 2022 | 2.480 | 2.530 | 2.340 | 2.400 | 71,498 | -0.09(-3.61%) |
Apr 29, 2022 | 2.480 | 2.550 | 2.470 | 2.490 | 49,608 | +0.02(+0.81%) |
Apr 28, 2022 | 2.490 | 2.500 | 2.450 | 2.470 | 16,192 | +0.00(+0.00%) |
Apr 27, 2022 | 2.450 | 2.500 | 2.450 | 2.470 | 6,980 | +0.02(+0.82%) |
Apr 26, 2022 | 2.460 | 2.500 | 2.450 | 2.450 | 36,863 | -0.04(-1.61%) |
Apr 25, 2022 | 2.450 | 2.505 | 2.450 | 2.490 | 9,138 | +0.01(+0.40%) |
Apr 22, 2022 | 2.450 | 2.520 | 2.450 | 2.480 | 17,133 | +0.03(+1.22%) |
Apr 21, 2022 | 2.497 | 2.497 | 2.410 | 2.450 | 36,485 | -0.05(-2.00%) |
Apr 20, 2022 | 2.600 | 2.600 | 2.410 | 2.500 | 57,572 | -0.09(-3.47%) |
Apr 19, 2022 | 2.580 | 2.600 | 2.530 | 2.590 | 46,308 | +0.03(+1.17%) |
Apr 18, 2022 | 2.610 | 2.700 | 2.560 | 2.560 | 44,688 | -0.04(-1.54%) |
Apr 14, 2022 | 2.660 | 2.700 | 2.571 | 2.600 | 12,909 | -0.06(-2.26%) |
Apr 13, 2022 | 2.620 | 2.700 | 2.603 | 2.660 | 12,656 | +0.04(+1.53%) |
Apr 12, 2022 | 2.580 | 2.700 | 2.580 | 2.620 | 26,621 | +0.04(+1.55%) |
Apr 11, 2022 | 2.740 | 2.910 | 2.560 | 2.580 | 42,061 | -0.21(-7.61%) |
Apr 08, 2022 | 2.729 | 2.880 | 2.711 | 2.792 | 14,606 | -0.03(-0.98%) |
Apr 07, 2022 | 2.880 | 2.880 | 2.744 | 2.820 | 6,694 | -0.03(-1.05%) |
Apr 06, 2022 | 2.880 | 2.880 | 2.800 | 2.850 | 3,030 | +0.00(+0.00%) |
Apr 05, 2022 | 2.821 | 2.873 | 2.702 | 2.850 | 35,107 | +0.03(+1.06%) |
Apr 04, 2022 | 2.860 | 2.940 | 2.800 | 2.820 | 21,609 | -0.08(-2.76%) |
Apr 01, 2022 | 2.810 | 2.900 | 2.803 | 2.900 | 5,510 | +0.09(+3.20%) |
Mar 31, 2022 | 2.910 | 2.920 | 2.790 | 2.810 | 78,367 | -0.08(-2.77%) |
Mar 30, 2022 | 2.940 | 2.990 | 2.850 | 2.890 | 48,303 | -0.01(-0.34%) |
Mar 29, 2022 | 2.900 | 2.970 | 2.690 | 2.900 | 21,747 | -0.01(-0.34%) |
Mar 28, 2022 | 2.910 | 2.990 | 2.820 | 2.910 | 18,737 | -0.04(-1.36%) |
Mar 25, 2022 | 2.885 | 2.950 | 2.844 | 2.950 | 5,316 | +0.02(+0.68%) |
Mar 24, 2022 | 2.830 | 2.930 | 2.830 | 2.930 | 21,859 | +0.05(+1.74%) |
Mar 23, 2022 | 2.870 | 2.930 | 2.810 | 2.880 | 13,398 | +0.00(+0.00%) |
Mar 22, 2022 | 2.875 | 2.940 | 2.828 | 2.880 | 38,368 | -0.02(-0.69%) |
Mar 21, 2022 | 2.920 | 2.950 | 2.790 | 2.900 | 29,617 | +0.00(+0.00%) |
Mar 18, 2022 | 2.820 | 2.940 | 2.765 | 2.900 | 17,443 | +0.08(+2.84%) |
Mar 17, 2022 | 2.800 | 2.920 | 2.733 | 2.820 | 36,142 | +0.09(+3.30%) |
Mar 16, 2022 | 2.730 | 2.800 | 2.685 | 2.730 | 22,807 | +0.06(+2.25%) |
Mar 15, 2022 | 2.560 | 2.777 | 2.560 | 2.670 | 14,373 | +0.02(+0.75%) |
Mar 14, 2022 | 2.890 | 2.890 | 2.569 | 2.650 | 64,279 | -0.30(-10.17%) |
Mar 11, 2022 | 2.850 | 2.950 | 2.830 | 2.950 | 49,201 | +0.00(+0.00%) |
Mar 10, 2022 | 2.860 | 2.950 | 2.860 | 2.950 | 8,695 | +0.02(+0.68%) |
Mar 09, 2022 | 2.900 | 2.950 | 2.850 | 2.930 | 34,558 | +0.09(+3.17%) |
Mar 08, 2022 | 2.820 | 2.950 | 2.800 | 2.840 | 45,951 | -0.02(-0.70%) |
Mar 07, 2022 | 2.840 | 2.897 | 2.800 | 2.860 | 27,868 | +0.04(+1.42%) |
Mar 04, 2022 | 2.820 | 2.980 | 2.790 | 2.820 | 16,330 | -0.09(-3.09%) |
Mar 03, 2022 | 2.995 | 2.995 | 2.810 | 2.910 | 6,529 | +0.01(+0.34%) |
Mar 02, 2022 | 2.850 | 2.990 | 2.802 | 2.900 | 44,842 | +0.10(+3.57%) |