Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.810 | 1.960 | 1.785 | 1.900 | 486,327 | +0.10(+5.56%) |
May 27, 2022 | 1.740 | 1.800 | 1.710 | 1.800 | 238,701 | +0.05(+2.86%) |
May 26, 2022 | 1.700 | 1.760 | 1.685 | 1.750 | 156,873 | +0.05(+2.94%) |
May 25, 2022 | 1.700 | 1.730 | 1.610 | 1.700 | 373,325 | +0.01(+0.59%) |
May 24, 2022 | 1.760 | 1.840 | 1.680 | 1.690 | 322,577 | -0.12(-6.63%) |
May 23, 2022 | 1.920 | 1.920 | 1.720 | 1.810 | 452,582 | -0.10(-5.24%) |
May 20, 2022 | 1.880 | 2.180 | 1.840 | 1.910 | 1,641,437 | +0.15(+8.52%) |
May 19, 2022 | 1.720 | 1.820 | 1.710 | 1.760 | 239,232 | +0.03(+1.73%) |
May 18, 2022 | 1.770 | 1.894 | 1.720 | 1.730 | 241,076 | -0.10(-5.46%) |
May 17, 2022 | 1.630 | 1.840 | 1.605 | 1.830 | 412,347 | +0.24(+15.09%) |
May 16, 2022 | 1.650 | 1.690 | 1.555 | 1.590 | 373,840 | -0.10(-5.92%) |
May 13, 2022 | 1.670 | 1.730 | 1.510 | 1.690 | 528,822 | +0.05(+3.05%) |
May 12, 2022 | 1.610 | 1.730 | 1.520 | 1.640 | 358,856 | +0.01(+0.61%) |
May 11, 2022 | 1.800 | 1.820 | 1.610 | 1.630 | 399,335 | -0.17(-9.44%) |
May 10, 2022 | 1.750 | 1.880 | 1.720 | 1.800 | 601,305 | +0.09(+5.26%) |
May 09, 2022 | 1.800 | 1.800 | 1.670 | 1.710 | 477,264 | -0.06(-3.39%) |
May 06, 2022 | 1.860 | 1.860 | 1.755 | 1.770 | 303,892 | -0.06(-3.28%) |
May 05, 2022 | 1.930 | 1.970 | 1.810 | 1.830 | 545,509 | -0.14(-7.11%) |
May 04, 2022 | 1.910 | 2.000 | 1.850 | 1.970 | 594,265 | +0.04(+2.07%) |
May 03, 2022 | 1.990 | 1.990 | 1.910 | 1.930 | 265,627 | -0.06(-3.02%) |
May 02, 2022 | 1.920 | 1.990 | 1.850 | 1.990 | 408,311 | +0.10(+5.29%) |
Apr 29, 2022 | 1.970 | 2.030 | 1.880 | 1.890 | 358,442 | -0.11(-5.50%) |
Apr 28, 2022 | 1.930 | 2.025 | 1.850 | 2.000 | 438,848 | +0.09(+4.71%) |
Apr 27, 2022 | 1.920 | 2.000 | 1.890 | 1.910 | 356,601 | +0.01(+0.53%) |
Apr 26, 2022 | 1.980 | 1.990 | 1.890 | 1.900 | 494,033 | -0.08(-4.04%) |
Apr 25, 2022 | 1.930 | 2.010 | 1.910 | 1.980 | 433,068 | +0.03(+1.54%) |
Apr 22, 2022 | 1.970 | 2.025 | 1.950 | 1.950 | 407,542 | -0.04(-2.01%) |
Apr 21, 2022 | 2.170 | 2.190 | 1.960 | 1.990 | 1,137,969 | -0.18(-8.29%) |
Apr 20, 2022 | 2.180 | 2.260 | 2.090 | 2.170 | 489,974 | +0.00(+0.00%) |
Apr 19, 2022 | 2.030 | 2.180 | 2.030 | 2.170 | 313,808 | +0.13(+6.37%) |
Apr 18, 2022 | 2.120 | 2.140 | 2.020 | 2.040 | 490,091 | -0.10(-4.67%) |
Apr 14, 2022 | 2.210 | 2.233 | 2.140 | 2.140 | 353,831 | -0.09(-4.04%) |
Apr 13, 2022 | 2.150 | 2.285 | 2.120 | 2.230 | 623,147 | +0.08(+3.72%) |
Apr 12, 2022 | 2.330 | 2.349 | 2.150 | 2.150 | 442,521 | -0.15(-6.52%) |
Apr 11, 2022 | 2.330 | 2.349 | 2.210 | 2.300 | 406,109 | -0.04(-1.71%) |
Apr 08, 2022 | 2.480 | 2.480 | 2.340 | 2.340 | 299,337 | -0.13(-5.26%) |
Apr 07, 2022 | 2.500 | 2.530 | 2.390 | 2.470 | 328,784 | -0.03(-1.20%) |
Apr 06, 2022 | 2.570 | 2.610 | 2.460 | 2.500 | 313,928 | -0.12(-4.58%) |
Apr 05, 2022 | 2.710 | 2.710 | 2.570 | 2.620 | 253,354 | -0.08(-2.96%) |
Apr 04, 2022 | 2.590 | 2.760 | 2.560 | 2.700 | 447,137 | +0.15(+5.88%) |
Apr 01, 2022 | 2.500 | 2.585 | 2.380 | 2.550 | 452,502 | +0.09(+3.66%) |
Mar 31, 2022 | 2.630 | 2.630 | 2.390 | 2.460 | 738,530 | -0.12(-4.65%) |
Mar 30, 2022 | 2.650 | 2.760 | 2.550 | 2.580 | 1,730,256 | -0.04(-1.53%) |
Mar 29, 2022 | 2.420 | 2.870 | 2.400 | 2.620 | 1,914,658 | +0.23(+9.62%) |
Mar 28, 2022 | 2.360 | 2.440 | 2.250 | 2.390 | 444,303 | +0.02(+0.84%) |
Mar 25, 2022 | 2.510 | 2.519 | 2.350 | 2.370 | 221,943 | -0.15(-5.95%) |
Mar 24, 2022 | 2.520 | 2.990 | 2.450 | 2.520 | 294,957 | +0.01(+0.40%) |
Mar 23, 2022 | 2.450 | 2.600 | 2.360 | 2.510 | 534,838 | +0.04(+1.62%) |
Mar 22, 2022 | 2.470 | 2.550 | 2.450 | 2.470 | 292,565 | +0.00(+0.00%) |
Mar 21, 2022 | 2.650 | 2.660 | 2.430 | 2.470 | 638,899 | -0.14(-5.36%) |
Mar 18, 2022 | 2.450 | 2.736 | 2.450 | 2.610 | 626,722 | +0.16(+6.53%) |
Mar 17, 2022 | 2.250 | 2.549 | 2.230 | 2.450 | 553,347 | +0.28(+12.90%) |
Mar 16, 2022 | 2.120 | 2.270 | 2.090 | 2.170 | 393,825 | +0.15(+7.43%) |
Mar 15, 2022 | 2.110 | 2.110 | 1.930 | 2.020 | 414,529 | -0.06(-3.12%) |
Mar 14, 2022 | 2.300 | 2.300 | 2.060 | 2.085 | 500,196 | -0.23(-9.74%) |
Mar 11, 2022 | 2.390 | 2.450 | 2.295 | 2.310 | 517,985 | -0.05(-2.12%) |
Mar 10, 2022 | 2.620 | 2.620 | 2.220 | 2.360 | 716,661 | -0.36(-13.24%) |
Mar 09, 2022 | 2.630 | 2.790 | 2.630 | 2.720 | 227,473 | +0.12(+4.62%) |
Mar 08, 2022 | 2.620 | 2.729 | 2.580 | 2.600 | 318,208 | +0.10(+4.00%) |
Mar 07, 2022 | 2.530 | 2.660 | 2.480 | 2.500 | 289,085 | -0.05(-1.96%) |
Mar 04, 2022 | 2.740 | 2.756 | 2.505 | 2.550 | 321,420 | -0.20(-7.27%) |
Mar 03, 2022 | 3.100 | 3.150 | 2.730 | 2.750 | 482,490 | -0.29(-9.54%) |
Mar 02, 2022 | 2.810 | 3.160 | 2.770 | 3.040 | 730,384 | +0.25(+8.96%) |