Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.830 | 2.010 | 1.825 | 1.890 | 285,923 | +0.02(+1.07%) |
May 27, 2022 | 1.790 | 1.900 | 1.760 | 1.870 | 361,084 | +0.08(+4.47%) |
May 26, 2022 | 1.740 | 1.840 | 1.690 | 1.790 | 373,553 | +0.05(+2.87%) |
May 25, 2022 | 1.790 | 1.790 | 1.680 | 1.740 | 266,061 | +0.01(+0.58%) |
May 24, 2022 | 1.880 | 1.890 | 1.695 | 1.730 | 473,346 | -0.17(-8.95%) |
May 23, 2022 | 1.960 | 1.980 | 1.870 | 1.900 | 227,467 | -0.03(-1.55%) |
May 20, 2022 | 1.930 | 1.950 | 1.840 | 1.930 | 270,423 | +0.03(+1.58%) |
May 19, 2022 | 1.930 | 2.020 | 1.845 | 1.900 | 478,661 | -0.06(-3.06%) |
May 18, 2022 | 2.030 | 2.085 | 1.940 | 1.960 | 295,266 | -0.13(-6.22%) |
May 17, 2022 | 2.010 | 2.090 | 1.990 | 2.090 | 221,387 | +0.12(+6.09%) |
May 16, 2022 | 1.990 | 2.050 | 1.950 | 1.970 | 276,446 | -0.05(-2.48%) |
May 13, 2022 | 1.880 | 2.040 | 1.880 | 2.020 | 495,280 | +0.14(+7.45%) |
May 12, 2022 | 1.810 | 1.970 | 1.790 | 1.880 | 712,305 | +0.05(+2.73%) |
May 11, 2022 | 2.060 | 2.100 | 1.820 | 1.830 | 622,356 | -0.11(-5.67%) |
May 10, 2022 | 1.940 | 2.045 | 1.865 | 1.940 | 521,007 | +0.04(+2.11%) |
May 09, 2022 | 2.020 | 2.100 | 1.795 | 1.900 | 1,260,147 | -0.18(-8.65%) |
May 06, 2022 | 2.160 | 2.175 | 2.030 | 2.080 | 503,720 | -0.08(-3.70%) |
May 05, 2022 | 2.210 | 2.220 | 2.030 | 2.160 | 653,036 | -0.02(-0.92%) |
May 04, 2022 | 2.160 | 2.200 | 2.060 | 2.180 | 746,715 | +0.00(+0.00%) |
May 03, 2022 | 2.240 | 2.270 | 2.115 | 2.180 | 530,651 | -0.06(-2.68%) |
May 02, 2022 | 2.210 | 2.300 | 2.170 | 2.240 | 553,959 | +0.03(+1.36%) |
Apr 29, 2022 | 2.200 | 2.290 | 2.170 | 2.210 | 385,825 | -0.02(-0.90%) |
Apr 28, 2022 | 2.280 | 2.280 | 2.120 | 2.230 | 541,812 | -0.02(-0.89%) |
Apr 27, 2022 | 2.210 | 2.325 | 2.210 | 2.250 | 287,825 | +0.05(+2.27%) |
Apr 26, 2022 | 2.300 | 2.330 | 2.190 | 2.200 | 400,869 | -0.12(-5.17%) |
Apr 25, 2022 | 2.220 | 2.360 | 2.185 | 2.320 | 385,564 | +0.10(+4.50%) |
Apr 22, 2022 | 2.330 | 2.380 | 2.186 | 2.220 | 680,881 | -0.09(-3.90%) |
Apr 21, 2022 | 2.300 | 2.355 | 2.260 | 2.310 | 538,427 | +0.02(+0.87%) |
Apr 20, 2022 | 2.290 | 2.380 | 2.260 | 2.290 | 448,836 | +0.00(+0.00%) |
Apr 19, 2022 | 2.350 | 2.390 | 2.260 | 2.290 | 660,212 | -0.05(-2.14%) |
Apr 18, 2022 | 2.560 | 2.561 | 2.320 | 2.340 | 721,828 | -0.21(-8.24%) |
Apr 14, 2022 | 2.640 | 2.750 | 2.540 | 2.550 | 657,652 | -0.06(-2.30%) |
Apr 13, 2022 | 2.560 | 2.630 | 2.530 | 2.610 | 596,968 | +0.03(+1.16%) |
Apr 12, 2022 | 2.860 | 2.860 | 2.560 | 2.580 | 1,639,473 | -0.36(-12.24%) |
Apr 11, 2022 | 2.800 | 3.450 | 2.670 | 2.940 | 2,838,442 | +0.11(+3.89%) |
Apr 08, 2022 | 3.020 | 3.030 | 2.800 | 2.830 | 609,933 | -0.15(-5.03%) |
Apr 07, 2022 | 2.920 | 3.020 | 2.800 | 2.980 | 1,179,290 | +0.06(+2.05%) |
Apr 06, 2022 | 2.980 | 2.990 | 2.900 | 2.920 | 454,406 | -0.09(-2.99%) |
Apr 05, 2022 | 3.100 | 3.200 | 3.000 | 3.010 | 384,202 | -0.08(-2.59%) |
Apr 04, 2022 | 2.970 | 3.150 | 2.955 | 3.090 | 2,000,551 | +0.15(+5.10%) |
Apr 01, 2022 | 2.980 | 3.041 | 2.917 | 2.940 | 357,230 | -0.03(-1.01%) |
Mar 31, 2022 | 2.980 | 3.055 | 2.920 | 2.970 | 350,436 | +0.00(+0.00%) |
Mar 30, 2022 | 3.000 | 3.040 | 2.945 | 2.970 | 308,154 | -0.06(-1.98%) |
Mar 29, 2022 | 3.050 | 3.070 | 2.985 | 3.030 | 431,112 | +0.02(+0.66%) |
Mar 28, 2022 | 2.940 | 3.050 | 2.890 | 3.010 | 978,099 | +0.07(+2.38%) |
Mar 25, 2022 | 3.070 | 3.100 | 2.910 | 2.940 | 539,927 | -0.13(-4.23%) |
Mar 24, 2022 | 3.060 | 3.140 | 3.050 | 3.070 | 285,164 | +0.02(+0.66%) |
Mar 23, 2022 | 3.180 | 3.200 | 3.040 | 3.050 | 347,478 | -0.14(-4.39%) |
Mar 22, 2022 | 3.220 | 3.290 | 3.090 | 3.190 | 309,247 | +0.01(+0.31%) |
Mar 21, 2022 | 3.180 | 3.370 | 3.120 | 3.180 | 657,194 | +0.00(+0.00%) |
Mar 18, 2022 | 3.270 | 3.280 | 3.090 | 3.180 | 589,726 | -0.09(-2.75%) |
Mar 17, 2022 | 3.150 | 3.430 | 3.040 | 3.270 | 466,860 | +0.15(+4.81%) |
Mar 16, 2022 | 3.140 | 3.190 | 2.920 | 3.120 | 923,923 | +0.00(+0.00%) |
Mar 15, 2022 | 3.240 | 3.250 | 3.100 | 3.120 | 293,021 | -0.10(-3.26%) |
Mar 14, 2022 | 3.310 | 3.400 | 3.080 | 3.225 | 656,532 | -0.25(-7.33%) |
Mar 11, 2022 | 3.500 | 3.520 | 3.400 | 3.480 | 279,794 | -0.02(-0.57%) |
Mar 10, 2022 | 3.700 | 3.700 | 3.420 | 3.500 | 244,863 | -0.26(-6.91%) |
Mar 09, 2022 | 3.440 | 3.790 | 3.440 | 3.760 | 330,758 | +0.37(+10.91%) |
Mar 08, 2022 | 3.370 | 3.540 | 3.300 | 3.390 | 164,941 | +0.01(+0.30%) |
Mar 07, 2022 | 3.320 | 3.385 | 3.220 | 3.380 | 266,790 | +0.03(+0.90%) |
Mar 04, 2022 | 3.350 | 3.420 | 3.310 | 3.350 | 223,603 | -0.03(-0.89%) |
Mar 03, 2022 | 3.510 | 3.580 | 3.320 | 3.380 | 248,045 | -0.11(-3.15%) |
Mar 02, 2022 | 3.670 | 3.670 | 3.475 | 3.490 | 244,534 | -0.04(-1.13%) |