Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.870 | 1.920 | 1.830 | 1.900 | 134,703 | +0.00(+0.00%) |
May 27, 2022 | 1.890 | 1.920 | 1.800 | 1.900 | 231,413 | +0.12(+6.74%) |
May 26, 2022 | 1.780 | 1.990 | 1.760 | 1.780 | 270,696 | +0.01(+0.56%) |
May 25, 2022 | 1.730 | 1.785 | 1.630 | 1.770 | 292,695 | +0.05(+2.91%) |
May 24, 2022 | 2.050 | 2.050 | 1.680 | 1.720 | 275,950 | -0.33(-16.10%) |
May 23, 2022 | 2.100 | 2.100 | 2.020 | 2.050 | 357,350 | -0.01(-0.49%) |
May 20, 2022 | 2.080 | 2.110 | 2.000 | 2.060 | 197,661 | -0.03(-1.44%) |
May 19, 2022 | 2.130 | 2.150 | 2.030 | 2.090 | 220,563 | +0.00(+0.00%) |
May 18, 2022 | 2.200 | 2.200 | 2.040 | 2.090 | 408,512 | -0.08(-3.69%) |
May 17, 2022 | 2.300 | 2.300 | 2.140 | 2.170 | 702,164 | -0.02(-0.91%) |
May 16, 2022 | 2.330 | 2.400 | 2.180 | 2.190 | 410,131 | -0.10(-4.37%) |
May 13, 2022 | 2.270 | 2.437 | 2.089 | 2.290 | 95,966 | -0.06(-2.55%) |
May 12, 2022 | 2.810 | 2.810 | 1.940 | 2.350 | 667,464 | -0.56(-19.24%) |
May 11, 2022 | 2.960 | 3.190 | 2.900 | 2.910 | 86,548 | -0.26(-8.20%) |
May 10, 2022 | 3.100 | 3.230 | 3.065 | 3.170 | 95,407 | +0.19(+6.38%) |
May 09, 2022 | 2.980 | 3.200 | 2.950 | 2.980 | 58,939 | -0.08(-2.61%) |
May 06, 2022 | 3.440 | 3.440 | 3.060 | 3.060 | 162,587 | -0.44(-12.57%) |
May 05, 2022 | 3.670 | 3.670 | 3.400 | 3.500 | 76,300 | -0.15(-4.11%) |
May 04, 2022 | 3.710 | 3.741 | 3.543 | 3.650 | 73,648 | -0.06(-1.62%) |
May 03, 2022 | 3.785 | 3.825 | 3.660 | 3.710 | 24,815 | +0.15(+4.21%) |
May 02, 2022 | 3.730 | 3.730 | 3.520 | 3.560 | 59,174 | -0.13(-3.52%) |
Apr 29, 2022 | 3.710 | 3.878 | 3.400 | 3.690 | 386,312 | -0.04(-1.07%) |
Apr 28, 2022 | 3.900 | 3.940 | 3.660 | 3.730 | 78,844 | -0.20(-5.09%) |
Apr 27, 2022 | 3.940 | 4.070 | 3.900 | 3.930 | 12,571 | +0.03(+0.77%) |
Apr 26, 2022 | 4.050 | 4.050 | 3.816 | 3.900 | 111,551 | -0.12(-2.99%) |
Apr 25, 2022 | 4.130 | 4.130 | 3.849 | 4.020 | 40,363 | -0.09(-2.19%) |
Apr 22, 2022 | 4.300 | 4.330 | 4.040 | 4.110 | 47,703 | -0.27(-6.16%) |
Apr 21, 2022 | 4.490 | 4.500 | 4.260 | 4.380 | 23,650 | -0.06(-1.35%) |
Apr 20, 2022 | 4.520 | 4.960 | 4.298 | 4.440 | 88,951 | +0.00(+0.00%) |
Apr 19, 2022 | 4.360 | 4.510 | 4.300 | 4.440 | 15,551 | +0.02(+0.45%) |
Apr 18, 2022 | 4.650 | 4.940 | 4.030 | 4.420 | 168,805 | -0.30(-6.36%) |
Apr 14, 2022 | 5.000 | 5.118 | 4.700 | 4.720 | 132,935 | -0.24(-4.84%) |
Apr 13, 2022 | 5.457 | 5.457 | 4.950 | 4.960 | 29,350 | -0.04(-0.80%) |
Apr 12, 2022 | 5.210 | 5.550 | 5.000 | 5.000 | 20,727 | -0.33(-6.19%) |
Apr 11, 2022 | 5.100 | 5.336 | 5.100 | 5.330 | 8,239 | -0.10(-1.84%) |
Apr 08, 2022 | 5.290 | 5.440 | 5.290 | 5.430 | 2,091 | +0.18(+3.43%) |
Apr 07, 2022 | 5.495 | 5.495 | 5.056 | 5.250 | 25,734 | -0.02(-0.38%) |
Apr 06, 2022 | 5.440 | 5.440 | 5.120 | 5.270 | 75,416 | -0.29(-5.22%) |
Apr 05, 2022 | 5.740 | 5.740 | 5.510 | 5.560 | 7,524 | -0.10(-1.77%) |
Apr 04, 2022 | 5.590 | 5.970 | 5.500 | 5.660 | 65,626 | -0.04(-0.70%) |
Apr 01, 2022 | 5.980 | 6.050 | 5.615 | 5.700 | 30,473 | -0.33(-5.47%) |
Mar 31, 2022 | 5.910 | 6.050 | 5.785 | 6.030 | 54,640 | +0.01(+0.17%) |
Mar 30, 2022 | 5.965 | 6.030 | 5.965 | 6.020 | 3,973 | -0.10(-1.63%) |
Mar 29, 2022 | 6.060 | 6.200 | 6.000 | 6.120 | 65,091 | +0.21(+3.55%) |
Mar 28, 2022 | 6.020 | 6.020 | 5.780 | 5.910 | 22,610 | -0.09(-1.50%) |
Mar 25, 2022 | 5.860 | 6.140 | 5.780 | 6.000 | 40,517 | +0.08(+1.35%) |
Mar 24, 2022 | 6.100 | 6.210 | 5.880 | 5.920 | 41,538 | -0.12(-1.99%) |
Mar 23, 2022 | 6.000 | 6.360 | 5.761 | 6.040 | 46,342 | -0.03(-0.49%) |
Mar 22, 2022 | 6.590 | 6.640 | 5.450 | 6.070 | 209,651 | -0.53(-8.03%) |
Mar 21, 2022 | 6.500 | 6.824 | 6.440 | 6.600 | 39,765 | +0.05(+0.76%) |
Mar 18, 2022 | 6.460 | 7.250 | 6.250 | 6.550 | 172,639 | -0.01(-0.15%) |
Mar 17, 2022 | 6.070 | 7.250 | 6.070 | 6.560 | 98,503 | +0.46(+7.54%) |
Mar 16, 2022 | 6.080 | 6.290 | 6.000 | 6.100 | 44,424 | +0.15(+2.52%) |
Mar 15, 2022 | 6.130 | 6.130 | 5.750 | 5.950 | 72,074 | -0.10(-1.65%) |
Mar 14, 2022 | 6.030 | 6.440 | 6.030 | 6.050 | 16,716 | -0.15(-2.42%) |
Mar 11, 2022 | 6.280 | 6.300 | 6.000 | 6.200 | 22,241 | -0.14(-2.21%) |
Mar 10, 2022 | 6.090 | 6.352 | 6.015 | 6.340 | 12,708 | +0.25(+4.11%) |
Mar 09, 2022 | 5.910 | 6.240 | 5.910 | 6.090 | 17,980 | +0.09(+1.50%) |
Mar 08, 2022 | 5.680 | 6.134 | 5.680 | 6.000 | 17,763 | +0.15(+2.56%) |
Mar 07, 2022 | 6.100 | 6.375 | 5.850 | 5.850 | 54,650 | -0.25(-4.10%) |
Mar 04, 2022 | 6.190 | 6.465 | 6.100 | 6.100 | 20,639 | -0.10(-1.61%) |
Mar 03, 2022 | 6.410 | 6.460 | 6.150 | 6.200 | 12,222 | -0.18(-2.82%) |
Mar 02, 2022 | 6.640 | 6.670 | 6.246 | 6.380 | 17,756 | -0.16(-2.45%) |