Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.700 | 1.750 | 1.623 | 1.730 | 13,660 | +0.03(+1.76%) |
May 27, 2022 | 1.660 | 1.710 | 1.620 | 1.700 | 14,441 | +0.09(+5.59%) |
May 26, 2022 | 1.550 | 1.650 | 1.550 | 1.610 | 15,997 | +0.03(+1.90%) |
May 25, 2022 | 1.600 | 1.615 | 1.530 | 1.580 | 34,226 | -0.01(-0.63%) |
May 24, 2022 | 1.600 | 1.640 | 1.550 | 1.590 | 26,572 | -0.01(-0.63%) |
May 23, 2022 | 1.630 | 1.640 | 1.590 | 1.600 | 11,522 | -0.01(-0.62%) |
May 20, 2022 | 1.590 | 1.630 | 1.590 | 1.610 | 8,751 | +0.02(+0.94%) |
May 19, 2022 | 1.590 | 1.660 | 1.580 | 1.595 | 40,936 | -0.04(-2.74%) |
May 18, 2022 | 1.640 | 1.680 | 1.640 | 1.640 | 14,033 | -0.02(-1.20%) |
May 17, 2022 | 1.690 | 1.690 | 1.660 | 1.660 | 6,726 | -0.02(-1.19%) |
May 16, 2022 | 1.611 | 1.700 | 1.611 | 1.680 | 9,347 | +0.01(+0.60%) |
May 13, 2022 | 1.640 | 1.709 | 1.640 | 1.670 | 16,766 | +0.02(+1.52%) |
May 12, 2022 | 1.660 | 1.670 | 1.640 | 1.645 | 33,440 | -0.02(-1.50%) |
May 11, 2022 | 1.680 | 1.750 | 1.655 | 1.670 | 38,404 | -0.04(-2.49%) |
May 10, 2022 | 1.760 | 1.760 | 1.680 | 1.713 | 51,629 | -0.02(-1.00%) |
May 09, 2022 | 1.680 | 1.770 | 1.680 | 1.730 | 74,837 | +0.02(+1.17%) |
May 06, 2022 | 1.700 | 1.740 | 1.680 | 1.710 | 60,450 | +0.01(+0.59%) |
May 05, 2022 | 1.740 | 1.740 | 1.690 | 1.700 | 27,389 | +0.01(+0.59%) |
May 04, 2022 | 1.800 | 1.840 | 1.600 | 1.690 | 112,488 | -0.12(-6.63%) |
May 03, 2022 | 1.800 | 1.876 | 1.800 | 1.810 | 3,105 | -0.01(-0.55%) |
May 02, 2022 | 1.830 | 1.850 | 1.770 | 1.820 | 9,996 | -0.04(-2.15%) |
Apr 29, 2022 | 1.800 | 1.860 | 1.800 | 1.860 | 17,630 | -0.02(-1.06%) |
Apr 28, 2022 | 1.850 | 1.910 | 1.780 | 1.880 | 21,766 | +0.07(+3.87%) |
Apr 27, 2022 | 1.810 | 1.930 | 1.795 | 1.810 | 16,341 | +0.01(+0.56%) |
Apr 26, 2022 | 1.800 | 1.910 | 1.780 | 1.800 | 45,031 | -0.10(-5.26%) |
Apr 25, 2022 | 1.990 | 1.990 | 1.890 | 1.900 | 7,161 | -0.09(-4.52%) |
Apr 22, 2022 | 1.920 | 1.990 | 1.865 | 1.990 | 26,660 | +0.08(+4.18%) |
Apr 21, 2022 | 1.950 | 1.983 | 1.910 | 1.910 | 28,830 | +0.03(+1.60%) |
Apr 20, 2022 | 2.000 | 2.030 | 1.780 | 1.880 | 155,854 | -0.09(-4.57%) |
Apr 19, 2022 | 2.050 | 2.100 | 1.910 | 1.970 | 84,732 | -0.13(-6.19%) |
Apr 18, 2022 | 1.990 | 2.120 | 1.980 | 2.100 | 52,471 | +0.10(+5.00%) |
Apr 14, 2022 | 1.980 | 2.060 | 1.965 | 2.000 | 35,623 | +0.15(+8.11%) |
Apr 13, 2022 | 2.110 | 2.288 | 1.830 | 1.850 | 120,996 | -0.33(-15.14%) |
Apr 12, 2022 | 2.080 | 2.200 | 2.010 | 2.180 | 8,101 | +0.15(+7.39%) |
Apr 11, 2022 | 2.000 | 2.150 | 2.000 | 2.030 | 8,408 | +0.01(+0.50%) |
Apr 08, 2022 | 2.140 | 2.150 | 2.020 | 2.020 | 12,386 | -0.12(-5.61%) |
Apr 07, 2022 | 2.069 | 2.200 | 2.069 | 2.140 | 38,715 | +0.03(+1.42%) |
Apr 06, 2022 | 1.950 | 2.189 | 1.950 | 2.110 | 44,182 | +0.09(+4.46%) |
Apr 05, 2022 | 2.110 | 2.120 | 2.010 | 2.020 | 39,850 | -0.12(-5.61%) |
Apr 04, 2022 | 2.140 | 2.190 | 2.100 | 2.140 | 18,094 | +0.01(+0.47%) |
Apr 01, 2022 | 1.960 | 2.160 | 1.930 | 2.130 | 60,132 | +0.21(+10.94%) |
Mar 31, 2022 | 1.990 | 1.990 | 1.920 | 1.920 | 9,160 | -0.02(-1.03%) |
Mar 30, 2022 | 1.920 | 1.960 | 1.920 | 1.940 | 18,098 | -0.02(-1.02%) |
Mar 29, 2022 | 1.890 | 2.000 | 1.890 | 1.960 | 33,813 | +0.07(+3.70%) |
Mar 28, 2022 | 1.970 | 2.020 | 1.870 | 1.890 | 84,135 | -0.07(-3.57%) |
Mar 25, 2022 | 2.090 | 2.090 | 1.900 | 1.960 | 104,217 | -0.14(-6.67%) |
Mar 24, 2022 | 2.075 | 2.150 | 2.075 | 2.100 | 9,631 | +0.04(+1.94%) |
Mar 23, 2022 | 2.140 | 2.140 | 2.060 | 2.060 | 8,073 | -0.06(-2.83%) |
Mar 22, 2022 | 2.210 | 2.260 | 2.070 | 2.120 | 102,183 | -0.10(-4.50%) |
Mar 21, 2022 | 2.190 | 2.250 | 2.160 | 2.220 | 18,418 | +0.00(+0.00%) |
Mar 18, 2022 | 2.380 | 2.380 | 2.120 | 2.220 | 100,781 | -0.12(-5.13%) |
Mar 17, 2022 | 2.430 | 2.430 | 2.220 | 2.340 | 94,439 | -0.07(-2.90%) |
Mar 16, 2022 | 2.440 | 2.440 | 2.372 | 2.410 | 38,591 | +0.01(+0.42%) |
Mar 15, 2022 | 2.390 | 2.430 | 2.350 | 2.400 | 65,054 | +0.01(+0.42%) |
Mar 14, 2022 | 2.250 | 2.450 | 2.250 | 2.390 | 97,513 | +0.17(+7.66%) |
Mar 11, 2022 | 2.290 | 2.330 | 2.180 | 2.220 | 61,882 | -0.11(-4.72%) |
Mar 10, 2022 | 2.190 | 2.360 | 2.171 | 2.330 | 95,950 | +0.17(+7.87%) |
Mar 09, 2022 | 2.320 | 2.360 | 2.130 | 2.160 | 92,351 | -0.22(-9.24%) |
Mar 08, 2022 | 2.000 | 2.400 | 1.946 | 2.380 | 175,603 | +0.38(+19.00%) |
Mar 07, 2022 | 2.000 | 2.050 | 1.923 | 2.000 | 27,258 | +0.01(+0.50%) |
Mar 04, 2022 | 1.940 | 2.060 | 1.940 | 1.990 | 46,019 | +0.01(+0.51%) |
Mar 03, 2022 | 2.040 | 2.040 | 1.830 | 1.980 | 45,254 | +0.02(+1.02%) |
Mar 02, 2022 | 1.960 | 2.070 | 1.932 | 1.960 | 33,760 | +0.02(+1.03%) |