Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.980 | 1.986 | 1.920 | 1.974 | 17,324 | -0.01(-0.32%) |
May 27, 2022 | 1.920 | 2.130 | 1.831 | 1.980 | 176,216 | +0.12(+6.59%) |
May 26, 2022 | 1.914 | 1.995 | 1.780 | 1.858 | 65,559 | -0.04(-2.20%) |
May 25, 2022 | 1.950 | 2.070 | 1.839 | 1.899 | 28,479 | +0.01(+0.49%) |
May 24, 2022 | 1.980 | 2.010 | 1.890 | 1.890 | 28,441 | -0.08(-4.14%) |
May 23, 2022 | 1.950 | 2.080 | 1.899 | 1.972 | 30,926 | -0.01(-0.27%) |
May 20, 2022 | 2.100 | 2.100 | 1.860 | 1.977 | 34,552 | -0.12(-5.86%) |
May 19, 2022 | 2.070 | 2.160 | 1.980 | 2.100 | 52,420 | +0.03(+1.46%) |
May 18, 2022 | 2.250 | 2.250 | 1.959 | 2.070 | 45,132 | -0.09(-4.18%) |
May 17, 2022 | 2.220 | 2.280 | 2.046 | 2.160 | 170,702 | -0.39(-15.29%) |
May 16, 2022 | 2.220 | 2.610 | 2.130 | 2.550 | 331,898 | +0.42(+19.72%) |
May 13, 2022 | 1.950 | 2.130 | 1.880 | 2.130 | 79,866 | +0.18(+9.23%) |
May 12, 2022 | 2.012 | 2.012 | 1.860 | 1.950 | 29,756 | +0.06(+3.19%) |
May 11, 2022 | 2.011 | 2.020 | 1.830 | 1.890 | 40,852 | -0.13(-6.64%) |
May 10, 2022 | 1.980 | 2.160 | 1.689 | 2.024 | 129,336 | +0.07(+3.50%) |
May 09, 2022 | 2.116 | 2.116 | 1.950 | 1.956 | 64,194 | -0.16(-7.56%) |
May 06, 2022 | 2.160 | 2.274 | 2.059 | 2.116 | 34,864 | -0.10(-4.57%) |
May 05, 2022 | 2.400 | 2.400 | 2.138 | 2.217 | 39,500 | -0.18(-7.67%) |
May 04, 2022 | 2.190 | 2.401 | 2.136 | 2.401 | 61,987 | +0.23(+10.74%) |
May 03, 2022 | 2.070 | 2.233 | 2.010 | 2.168 | 91,611 | +0.13(+6.29%) |
May 02, 2022 | 2.100 | 2.100 | 1.922 | 2.040 | 48,205 | +0.07(+3.37%) |
Apr 29, 2022 | 2.053 | 2.130 | 1.950 | 1.973 | 66,453 | -0.08(-3.70%) |
Apr 28, 2022 | 2.130 | 2.159 | 2.010 | 2.049 | 70,710 | -0.03(-1.64%) |
Apr 27, 2022 | 2.010 | 2.160 | 2.010 | 2.083 | 73,067 | +0.07(+3.63%) |
Apr 26, 2022 | 2.078 | 2.115 | 2.010 | 2.011 | 54,450 | -0.12(-5.61%) |
Apr 25, 2022 | 2.010 | 2.130 | 1.980 | 2.130 | 32,616 | +0.10(+5.09%) |
Apr 22, 2022 | 2.070 | 2.085 | 2.000 | 2.027 | 63,300 | -0.04(-2.17%) |
Apr 21, 2022 | 2.190 | 2.219 | 2.070 | 2.072 | 43,670 | -0.12(-5.27%) |
Apr 20, 2022 | 2.101 | 2.190 | 2.070 | 2.187 | 41,404 | +0.05(+2.24%) |
Apr 19, 2022 | 2.070 | 2.146 | 2.047 | 2.139 | 76,348 | +0.05(+2.58%) |
Apr 18, 2022 | 2.220 | 2.220 | 2.010 | 2.085 | 94,930 | -0.07(-3.46%) |
Apr 14, 2022 | 2.220 | 2.268 | 2.100 | 2.160 | 73,484 | -0.08(-3.49%) |
Apr 13, 2022 | 2.070 | 2.238 | 2.085 | 2.238 | 102,785 | +0.13(+6.19%) |
Apr 12, 2022 | 2.220 | 2.226 | 2.038 | 2.107 | 113,826 | -0.10(-4.68%) |
Apr 11, 2022 | 2.250 | 2.250 | 2.101 | 2.211 | 108,472 | -0.06(-2.60%) |
Apr 08, 2022 | 2.382 | 2.382 | 2.220 | 2.270 | 166,632 | -0.11(-4.71%) |
Apr 07, 2022 | 2.460 | 2.519 | 2.280 | 2.382 | 286,021 | -0.11(-4.33%) |
Apr 06, 2022 | 2.610 | 2.624 | 2.438 | 2.490 | 194,962 | -0.09(-3.47%) |
Apr 05, 2022 | 2.646 | 2.700 | 2.520 | 2.579 | 192,131 | -0.07(-2.52%) |
Apr 04, 2022 | 2.550 | 2.658 | 2.520 | 2.646 | 245,829 | +0.15(+6.01%) |
Apr 01, 2022 | 2.550 | 2.610 | 2.436 | 2.496 | 373,104 | +0.03(+1.25%) |
Mar 31, 2022 | 2.460 | 2.520 | 2.430 | 2.465 | 335,381 | -0.09(-3.67%) |
Mar 30, 2022 | 2.610 | 2.662 | 2.520 | 2.559 | 560,652 | +0.10(+4.02%) |
Mar 29, 2022 | 2.460 | 2.520 | 2.437 | 2.460 | 512,346 | -0.05(-1.96%) |
Mar 28, 2022 | 2.520 | 2.550 | 2.436 | 2.509 | 448,330 | -0.06(-2.24%) |
Mar 25, 2022 | 2.550 | 2.648 | 2.445 | 2.567 | 527,831 | -0.01(-0.37%) |
Mar 24, 2022 | 2.760 | 2.760 | 2.520 | 2.576 | 1,004,842 | -0.21(-7.56%) |
Mar 23, 2022 | 3.390 | 3.570 | 2.640 | 2.787 | 8,793,796 | +0.21(+8.28%) |
Mar 22, 2022 | 2.460 | 2.579 | 2.400 | 2.574 | 2,857,274 | +0.14(+5.93%) |
Mar 21, 2022 | 2.670 | 2.670 | 2.400 | 2.430 | 109,932 | -0.09(-3.57%) |
Mar 18, 2022 | 2.640 | 2.700 | 2.520 | 2.520 | 109,463 | -0.10(-3.78%) |
Mar 17, 2022 | 2.550 | 2.700 | 2.436 | 2.619 | 89,212 | +0.07(+2.71%) |
Mar 16, 2022 | 2.541 | 2.604 | 2.397 | 2.550 | 68,766 | +0.10(+4.23%) |
Mar 15, 2022 | 2.550 | 2.580 | 2.415 | 2.446 | 20,955 | -0.08(-3.23%) |
Mar 14, 2022 | 2.740 | 2.740 | 2.472 | 2.528 | 44,898 | -0.08(-3.13%) |
Mar 11, 2022 | 2.730 | 2.839 | 2.527 | 2.610 | 21,370 | -0.12(-4.39%) |
Mar 10, 2022 | 2.768 | 2.907 | 2.655 | 2.729 | 26,417 | -0.02(-0.59%) |
Mar 09, 2022 | 2.730 | 2.925 | 2.640 | 2.746 | 69,717 | +0.05(+1.69%) |
Mar 08, 2022 | 2.610 | 2.771 | 2.478 | 2.700 | 58,509 | +0.09(+3.44%) |
Mar 07, 2022 | 2.700 | 2.760 | 2.610 | 2.610 | 45,961 | -0.15(-5.42%) |
Mar 04, 2022 | 2.852 | 2.925 | 2.752 | 2.760 | 46,539 | -0.18(-6.15%) |
Mar 03, 2022 | 3.060 | 3.066 | 2.879 | 2.941 | 46,470 | -0.09(-2.94%) |
Mar 02, 2022 | 3.180 | 3.210 | 3.000 | 3.030 | 49,182 | -0.15(-4.72%) |