Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.980 | 1.980 | 1.940 | 1.940 | 9,460 | +0.14(+7.78%) |
May 27, 2022 | 1.770 | 1.800 | 1.770 | 1.800 | 23,530 | +0.07(+4.05%) |
May 26, 2022 | 1.730 | 1.730 | 1.730 | 1.730 | 850 | +0.01(+0.46%) |
May 25, 2022 | 1.680 | 1.750 | 1.680 | 1.722 | 21,801 | -0.01(-0.46%) |
May 24, 2022 | 1.700 | 1.730 | 1.690 | 1.730 | 8,325 | -0.04(-2.26%) |
May 23, 2022 | 1.770 | 1.770 | 1.770 | 1.770 | 655 | +0.06(+3.51%) |
May 20, 2022 | 1.670 | 1.710 | 1.670 | 1.710 | 840 | +0.04(+2.40%) |
May 19, 2022 | 1.671 | 1.671 | 1.650 | 1.670 | 1,955 | +0.04(+2.45%) |
May 18, 2022 | 1.700 | 1.700 | 1.630 | 1.630 | 4,180 | +0.03(+1.87%) |
May 17, 2022 | 1.590 | 1.610 | 1.590 | 1.600 | 8,129 | +0.09(+5.96%) |
May 16, 2022 | 1.559 | 1.588 | 1.510 | 1.510 | 17,625 | -0.05(-3.21%) |
May 13, 2022 | 1.561 | 1.582 | 1.560 | 1.560 | 9,500 | +0.00(+0.13%) |
May 12, 2022 | 1.555 | 1.568 | 1.555 | 1.558 | 3,150 | -0.05(-3.23%) |
May 11, 2022 | 1.620 | 1.620 | 1.606 | 1.610 | 3,450 | +0.05(+3.21%) |
May 10, 2022 | 1.570 | 1.590 | 1.560 | 1.560 | 10,420 | -0.01(-0.64%) |
May 09, 2022 | 1.620 | 1.620 | 1.560 | 1.570 | 18,792 | -0.06(-3.80%) |
May 06, 2022 | 1.650 | 1.760 | 1.620 | 1.632 | 6,550 | -0.12(-6.74%) |
May 05, 2022 | 1.785 | 1.785 | 1.750 | 1.750 | 657 | -0.02(-1.24%) |
May 04, 2022 | 1.772 | 1.772 | 1.772 | 1.772 | 1,150 | -0.01(-0.45%) |
May 03, 2022 | 1.750 | 1.780 | 1.730 | 1.780 | 11,800 | +0.14(+8.54%) |
May 02, 2022 | 1.730 | 1.730 | 1.630 | 1.640 | 34,076 | -0.19(-10.28%) |
Apr 29, 2022 | 1.828 | 1.828 | 1.828 | 1.828 | 300 | +0.01(+0.44%) |
Apr 28, 2022 | 1.820 | 1.820 | 1.820 | 1.820 | 720 | -0.04(-2.15%) |
Apr 27, 2022 | 1.870 | 1.885 | 1.860 | 1.860 | 1,500 | -0.08(-4.13%) |
Apr 26, 2022 | 1.830 | 1.940 | 1.820 | 1.940 | 1,503 | +0.13(+7.19%) |
Apr 25, 2022 | 1.880 | 1.880 | 1.740 | 1.810 | 45,028 | -0.03(-1.64%) |
Apr 22, 2022 | 1.960 | 1.960 | 1.830 | 1.840 | 36,200 | -0.15(-7.54%) |
Apr 21, 2022 | 2.060 | 2.070 | 1.975 | 1.990 | 40,880 | -0.13(-6.13%) |
Apr 20, 2022 | 2.052 | 2.120 | 2.047 | 2.120 | 17,900 | +0.07(+3.41%) |
Apr 19, 2022 | 2.080 | 2.080 | 2.050 | 2.050 | 95,571 | -0.05(-2.38%) |
Apr 18, 2022 | 2.040 | 2.100 | 2.020 | 2.100 | 21,761 | +0.03(+1.45%) |
Apr 14, 2022 | 2.080 | 2.080 | 2.060 | 2.070 | 3,793 | -0.00(-0.00%) |
Apr 13, 2022 | 2.060 | 2.080 | 2.020 | 2.070 | 9,936 | +0.01(+0.49%) |
Apr 12, 2022 | 2.040 | 2.069 | 2.040 | 2.060 | 28,805 | +0.05(+2.49%) |
Apr 11, 2022 | 2.040 | 2.040 | 1.985 | 2.010 | 31,441 | -0.03(-1.47%) |
Apr 08, 2022 | 2.010 | 2.040 | 2.010 | 2.040 | 6,375 | +0.04(+2.00%) |
Apr 07, 2022 | 2.030 | 2.039 | 2.000 | 2.000 | 27,965 | -0.06(-2.87%) |
Apr 06, 2022 | 2.050 | 2.059 | 2.000 | 2.059 | 17,104 | +0.04(+1.93%) |
Apr 05, 2022 | 2.050 | 2.060 | 2.020 | 2.020 | 16,820 | -0.06(-2.88%) |
Apr 04, 2022 | 2.170 | 2.190 | 2.020 | 2.080 | 26,610 | -0.09(-4.15%) |
Apr 01, 2022 | 2.200 | 2.220 | 2.065 | 2.170 | 24,437 | -0.03(-1.36%) |
Mar 31, 2022 | 2.054 | 2.260 | 2.030 | 2.200 | 103,843 | +0.15(+7.32%) |
Mar 30, 2022 | 2.028 | 2.080 | 2.028 | 2.050 | 16,151 | +0.02(+0.98%) |
Mar 29, 2022 | 1.983 | 2.030 | 1.983 | 2.030 | 14,465 | +0.00(+0.00%) |
Mar 28, 2022 | 2.060 | 2.060 | 2.030 | 2.030 | 5,040 | -0.11(-5.14%) |
Mar 25, 2022 | 2.090 | 2.140 | 2.080 | 2.140 | 22,301 | +0.04(+1.90%) |
Mar 24, 2022 | 1.958 | 2.100 | 1.910 | 2.100 | 28,800 | +0.17(+8.81%) |
Mar 23, 2022 | 1.967 | 1.980 | 1.920 | 1.930 | 38,700 | +0.05(+2.69%) |
Mar 22, 2022 | 1.910 | 1.910 | 1.879 | 1.879 | 1,051 | -0.03(-1.60%) |
Mar 21, 2022 | 1.913 | 1.921 | 1.910 | 1.910 | 8,613 | +0.00(+0.00%) |
Mar 18, 2022 | 1.826 | 1.920 | 1.810 | 1.910 | 43,115 | +0.04(+2.14%) |
Mar 17, 2022 | 1.862 | 1.870 | 1.862 | 1.870 | 7,323 | +0.01(+0.54%) |
Mar 15, 2022 | 1.860 | 1 | +0.04(+2.20%) | |||
Mar 14, 2022 | 1.870 | 1.903 | 1.820 | 1.820 | 17,311 | -0.15(-7.61%) |
Mar 11, 2022 | 2.000 | 2.060 | 1.970 | 1.970 | 8,000 | -0.03(-1.50%) |
Mar 10, 2022 | 1.865 | 2.020 | 1.860 | 2.000 | 10,330 | +0.15(+8.11%) |
Mar 09, 2022 | 1.800 | 1.850 | 1.790 | 1.850 | 21,300 | +0.01(+0.54%) |
Mar 08, 2022 | 1.851 | 1.851 | 1.760 | 1.840 | 9,990 | -0.01(-0.59%) |
Mar 07, 2022 | 1.880 | 1.909 | 1.820 | 1.851 | 31,749 | -0.03(-1.54%) |
Mar 04, 2022 | 1.920 | 1.950 | 1.880 | 1.880 | 13,717 | -0.03(-1.57%) |
Mar 03, 2022 | 2.010 | 2.010 | 1.890 | 1.910 | 11,365 | -0.08(-4.00%) |
Mar 02, 2022 | 2.010 | 2.010 | 1.929 | 1.990 | 14,306 | +0.05(+2.40%) |