Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.636 | 1.700 | 1.620 | 1.670 | 126,590 | +0.06(+3.72%) |
May 27, 2022 | 1.590 | 1.650 | 1.590 | 1.610 | 64,542 | +0.06(+3.88%) |
May 26, 2022 | 1.510 | 1.550 | 1.490 | 1.550 | 38,840 | +0.05(+3.33%) |
May 25, 2022 | 1.480 | 1.520 | 1.450 | 1.500 | 32,608 | +0.02(+1.02%) |
May 24, 2022 | 1.485 | 1.485 | 1.485 | 1.485 | 500 | +0.05(+3.13%) |
May 23, 2022 | 1.430 | 1.440 | 1.430 | 1.440 | 7,583 | -0.01(-0.69%) |
May 20, 2022 | 1.490 | 1.490 | 1.430 | 1.450 | 33,844 | +0.00(+0.00%) |
May 19, 2022 | 1.370 | 1.500 | 1.370 | 1.450 | 73,853 | +0.01(+0.69%) |
May 18, 2022 | 1.455 | 1.510 | 1.430 | 1.440 | 106,857 | -0.06(-4.00%) |
May 17, 2022 | 1.500 | 1.540 | 1.500 | 1.500 | 44,635 | +0.05(+3.45%) |
May 16, 2022 | 1.430 | 1.460 | 1.410 | 1.450 | 43,666 | -0.00(-0.01%) |
May 13, 2022 | 1.320 | 1.480 | 1.320 | 1.450 | 108,474 | +0.10(+7.41%) |
May 12, 2022 | 1.430 | 1.450 | 1.330 | 1.350 | 93,431 | -0.13(-8.78%) |
May 11, 2022 | 1.560 | 1.580 | 1.470 | 1.480 | 75,951 | -0.08(-4.83%) |
May 10, 2022 | 1.460 | 1.580 | 1.460 | 1.555 | 73,278 | +0.05(+3.67%) |
May 09, 2022 | 1.690 | 1.690 | 1.500 | 1.500 | 100,472 | -0.22(-12.54%) |
May 06, 2022 | 1.750 | 1.770 | 1.680 | 1.715 | 60,540 | -0.06(-3.65%) |
May 05, 2022 | 1.910 | 1.930 | 1.760 | 1.780 | 103,346 | -0.03(-1.66%) |
May 04, 2022 | 1.835 | 1.835 | 1.750 | 1.810 | 44,512 | +0.02(+1.32%) |
May 03, 2022 | 1.610 | 1.790 | 1.610 | 1.786 | 36,876 | +0.03(+1.51%) |
May 02, 2022 | 1.820 | 1.869 | 1.760 | 1.760 | 77,468 | -0.10(-5.38%) |
Apr 29, 2022 | 1.930 | 1.930 | 1.860 | 1.860 | 23,882 | +0.04(+1.92%) |
Apr 28, 2022 | 1.850 | 1.890 | 1.770 | 1.825 | 141,978 | -0.05(-2.93%) |
Apr 27, 2022 | 1.970 | 2.000 | 1.870 | 1.880 | 38,431 | -0.03(-1.42%) |
Apr 26, 2022 | 1.870 | 1.920 | 1.860 | 1.907 | 41,951 | +0.05(+2.53%) |
Apr 25, 2022 | 1.860 | 1.930 | 1.820 | 1.860 | 180,784 | -0.08(-4.12%) |
Apr 22, 2022 | 2.080 | 2.085 | 1.940 | 1.940 | 123,051 | -0.14(-6.73%) |
Apr 21, 2022 | 2.160 | 2.200 | 2.070 | 2.080 | 299,934 | -0.14(-6.31%) |
Apr 20, 2022 | 2.225 | 2.250 | 2.200 | 2.220 | 32,574 | +0.01(+0.45%) |
Apr 19, 2022 | 2.200 | 2.260 | 2.080 | 2.210 | 162,520 | +0.09(+4.25%) |
Apr 18, 2022 | 2.100 | 2.170 | 2.100 | 2.120 | 40,373 | -0.05(-2.31%) |
Apr 14, 2022 | 2.070 | 2.230 | 2.070 | 2.170 | 111,077 | +0.11(+5.34%) |
Apr 13, 2022 | 1.990 | 2.100 | 1.980 | 2.060 | 63,582 | +0.08(+4.04%) |
Apr 12, 2022 | 1.915 | 1.980 | 1.910 | 1.980 | 68,556 | +0.05(+2.59%) |
Apr 11, 2022 | 1.940 | 1.945 | 1.900 | 1.930 | 34,158 | +0.00(+0.26%) |
Apr 08, 2022 | 1.890 | 1.930 | 1.840 | 1.925 | 182,777 | +0.09(+4.90%) |
Apr 07, 2022 | 1.730 | 1.840 | 1.730 | 1.835 | 216,928 | +0.09(+5.16%) |
Apr 06, 2022 | 1.860 | 1.860 | 1.720 | 1.745 | 38,290 | +0.01(+0.29%) |
Apr 05, 2022 | 1.760 | 1.780 | 1.680 | 1.740 | 262,284 | +0.00(+0.00%) |
Apr 04, 2022 | 1.670 | 1.740 | 1.660 | 1.740 | 66,352 | +0.03(+2.05%) |
Apr 01, 2022 | 1.710 | 1.740 | 1.700 | 1.705 | 30,284 | +0.01(+0.29%) |
Mar 31, 2022 | 1.740 | 1.740 | 1.700 | 1.700 | 90,335 | -0.04(-2.30%) |
Mar 30, 2022 | 1.700 | 1.880 | 1.700 | 1.740 | 149,548 | +0.03(+1.75%) |
Mar 29, 2022 | 1.740 | 1.740 | 1.700 | 1.710 | 37,013 | -0.01(-0.58%) |
Mar 28, 2022 | 1.700 | 1.760 | 1.700 | 1.720 | 60,728 | -0.07(-4.18%) |
Mar 25, 2022 | 1.820 | 1.820 | 1.760 | 1.795 | 41,580 | -0.04(-1.91%) |
Mar 24, 2022 | 1.850 | 1.850 | 1.830 | 1.830 | 27,257 | +0.03(+1.67%) |
Mar 23, 2022 | 1.890 | 1.890 | 1.780 | 1.800 | 68,824 | -0.02(-0.99%) |
Mar 22, 2022 | 1.780 | 1.830 | 1.750 | 1.818 | 232,473 | +0.08(+4.48%) |
Mar 21, 2022 | 1.670 | 1.795 | 1.670 | 1.740 | 120,686 | +0.04(+2.35%) |
Mar 18, 2022 | 1.700 | 1.900 | 1.620 | 1.700 | 163,060 | -0.07(-4.23%) |
Mar 15, 2022 | 1.775 | 0 | -0.03(-1.39%) | |||
Mar 14, 2022 | 1.845 | 1.870 | 1.800 | 1.800 | 17,162 | -0.10(-5.26%) |
Mar 11, 2022 | 1.900 | 1.950 | 1.840 | 1.900 | 75,486 | +0.04(+2.15%) |
Mar 10, 2022 | 1.880 | 1.960 | 1.840 | 1.860 | 61,375 | -0.01(-0.53%) |
Mar 09, 2022 | 1.780 | 1.870 | 1.760 | 1.870 | 101,621 | +0.16(+9.36%) |
Mar 08, 2022 | 1.800 | 1.800 | 1.670 | 1.710 | 113,386 | -0.06(-3.39%) |
Mar 07, 2022 | 1.800 | 1.820 | 1.750 | 1.770 | 76,058 | +0.07(+4.12%) |
Mar 04, 2022 | 1.620 | 1.760 | 1.620 | 1.700 | 177,516 | -0.22(-11.46%) |
Mar 03, 2022 | 1.930 | 1.970 | 1.920 | 1.920 | 51,784 | +0.04(+2.13%) |
Mar 02, 2022 | 1.900 | 1.910 | 1.760 | 1.880 | 71,746 | +0.10(+5.77%) |