Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.850 | 1.890 | 1.770 | 1.800 | 1,054,081 | -0.03(-1.64%) |
May 27, 2022 | 1.720 | 1.840 | 1.720 | 1.830 | 405,613 | +0.07(+3.98%) |
May 26, 2022 | 1.680 | 1.815 | 1.650 | 1.760 | 744,581 | +0.08(+4.76%) |
May 25, 2022 | 1.650 | 1.680 | 1.608 | 1.680 | 551,942 | +0.02(+1.20%) |
May 24, 2022 | 1.710 | 1.710 | 1.640 | 1.660 | 274,874 | -0.04(-2.35%) |
May 23, 2022 | 1.850 | 1.850 | 1.690 | 1.700 | 819,049 | -0.19(-10.05%) |
May 20, 2022 | 1.880 | 1.900 | 1.750 | 1.890 | 1,196,095 | +0.04(+2.16%) |
May 19, 2022 | 1.790 | 1.880 | 1.790 | 1.850 | 476,494 | +0.06(+3.35%) |
May 18, 2022 | 1.900 | 1.955 | 1.760 | 1.790 | 672,611 | -0.17(-8.67%) |
May 17, 2022 | 1.840 | 1.970 | 1.815 | 1.960 | 1,250,431 | +0.18(+10.11%) |
May 16, 2022 | 1.800 | 1.829 | 1.720 | 1.780 | 641,865 | -0.02(-1.11%) |
May 13, 2022 | 1.700 | 1.850 | 1.690 | 1.800 | 913,648 | +0.12(+7.14%) |
May 12, 2022 | 1.620 | 1.720 | 1.575 | 1.680 | 1,148,791 | +0.05(+3.07%) |
May 11, 2022 | 1.830 | 1.830 | 1.610 | 1.630 | 1,086,588 | -0.15(-8.43%) |
May 10, 2022 | 1.810 | 1.830 | 1.735 | 1.780 | 774,359 | +0.06(+3.49%) |
May 09, 2022 | 1.750 | 1.798 | 1.680 | 1.720 | 852,898 | -0.15(-8.02%) |
May 06, 2022 | 1.930 | 1.930 | 1.815 | 1.870 | 599,177 | -0.07(-3.61%) |
May 05, 2022 | 1.950 | 1.970 | 1.870 | 1.940 | 702,122 | -0.07(-3.48%) |
May 04, 2022 | 1.910 | 2.010 | 1.870 | 2.010 | 773,049 | +0.05(+2.55%) |
May 03, 2022 | 2.010 | 2.010 | 1.940 | 1.960 | 840,240 | -0.07(-3.45%) |
May 02, 2022 | 1.970 | 2.050 | 1.930 | 2.030 | 778,666 | +0.06(+3.05%) |
Apr 29, 2022 | 2.060 | 2.140 | 1.960 | 1.970 | 1,421,681 | -0.01(-0.51%) |
Apr 28, 2022 | 2.110 | 2.122 | 1.975 | 1.980 | 1,253,113 | -0.13(-6.16%) |
Apr 27, 2022 | 2.030 | 2.155 | 2.020 | 2.110 | 1,246,225 | +0.10(+4.98%) |
Apr 26, 2022 | 2.080 | 2.080 | 1.985 | 2.010 | 872,846 | -0.10(-4.74%) |
Apr 25, 2022 | 2.010 | 2.130 | 2.010 | 2.110 | 887,387 | +0.02(+1.20%) |
Apr 22, 2022 | 2.090 | 2.150 | 2.050 | 2.085 | 1,003,398 | +0.02(+1.21%) |
Apr 21, 2022 | 2.320 | 2.345 | 2.050 | 2.060 | 1,558,016 | -0.27(-11.59%) |
Apr 20, 2022 | 2.380 | 2.380 | 2.300 | 2.330 | 1,000,541 | -0.05(-2.10%) |
Apr 19, 2022 | 2.340 | 2.440 | 2.300 | 2.380 | 1,034,409 | +0.03(+1.28%) |
Apr 18, 2022 | 2.360 | 2.370 | 2.280 | 2.350 | 1,057,723 | -0.08(-3.29%) |
Apr 14, 2022 | 2.490 | 2.510 | 2.410 | 2.430 | 1,002,903 | -0.06(-2.41%) |
Apr 13, 2022 | 2.420 | 2.530 | 2.380 | 2.490 | 1,026,552 | +0.05(+2.05%) |
Apr 12, 2022 | 2.480 | 2.560 | 2.430 | 2.440 | 1,179,199 | -0.04(-1.61%) |
Apr 11, 2022 | 2.400 | 2.540 | 2.340 | 2.480 | 1,309,235 | -0.04(-1.59%) |
Apr 08, 2022 | 2.600 | 2.615 | 2.510 | 2.520 | 1,119,996 | -0.07(-2.70%) |
Apr 07, 2022 | 2.660 | 2.664 | 2.530 | 2.590 | 1,075,470 | -0.06(-2.26%) |
Apr 06, 2022 | 2.690 | 2.709 | 2.600 | 2.650 | 1,261,075 | -0.12(-4.33%) |
Apr 05, 2022 | 2.880 | 2.880 | 2.710 | 2.770 | 1,233,299 | -0.14(-4.81%) |
Apr 04, 2022 | 2.840 | 2.940 | 2.820 | 2.910 | 1,389,463 | +0.15(+5.43%) |
Apr 01, 2022 | 2.800 | 2.870 | 2.680 | 2.760 | 1,195,838 | +0.09(+3.37%) |
Mar 31, 2022 | 2.750 | 2.750 | 2.600 | 2.670 | 1,552,774 | -0.12(-4.30%) |
Mar 30, 2022 | 3.030 | 3.070 | 2.750 | 2.790 | 2,184,125 | -0.24(-7.92%) |
Mar 29, 2022 | 2.890 | 3.090 | 2.830 | 3.030 | 3,247,766 | +0.17(+5.94%) |
Mar 28, 2022 | 2.920 | 2.990 | 2.670 | 2.860 | 7,215,850 | +0.23(+8.75%) |
Mar 25, 2022 | 2.740 | 2.740 | 2.550 | 2.630 | 1,733,974 | -0.16(-5.73%) |
Mar 24, 2022 | 2.820 | 2.840 | 2.635 | 2.790 | 1,647,887 | +0.02(+0.72%) |
Mar 23, 2022 | 2.860 | 2.870 | 2.670 | 2.770 | 1,736,811 | -0.08(-2.81%) |
Mar 22, 2022 | 2.580 | 2.850 | 2.580 | 2.850 | 2,509,723 | +0.35(+14.00%) |
Mar 21, 2022 | 2.480 | 2.530 | 2.350 | 2.500 | 1,911,095 | +0.03(+1.21%) |
Mar 18, 2022 | 2.210 | 2.480 | 2.185 | 2.470 | 1,188,026 | +0.30(+13.82%) |
Mar 17, 2022 | 2.080 | 2.191 | 2.030 | 2.170 | 802,690 | +0.00(+0.00%) |
Mar 16, 2022 | 2.040 | 2.170 | 1.930 | 2.170 | 2,447,191 | +0.34(+18.58%) |
Mar 15, 2022 | 1.720 | 1.875 | 1.680 | 1.830 | 1,144,834 | +0.08(+4.57%) |
Mar 14, 2022 | 1.940 | 1.977 | 1.740 | 1.750 | 1,589,701 | -0.38(-17.84%) |
Mar 11, 2022 | 2.400 | 2.409 | 2.120 | 2.130 | 1,118,391 | -0.25(-10.50%) |
Mar 10, 2022 | 2.470 | 2.470 | 2.329 | 2.380 | 793,974 | -0.12(-4.80%) |
Mar 09, 2022 | 2.480 | 2.569 | 2.475 | 2.500 | 628,317 | +0.07(+2.88%) |
Mar 08, 2022 | 2.460 | 2.510 | 2.380 | 2.430 | 830,254 | -0.06(-2.41%) |
Mar 07, 2022 | 2.340 | 2.520 | 2.310 | 2.490 | 1,300,797 | +0.15(+6.41%) |
Mar 04, 2022 | 2.510 | 2.541 | 2.330 | 2.340 | 759,240 | -0.16(-6.40%) |
Mar 03, 2022 | 2.650 | 2.682 | 2.500 | 2.500 | 699,358 | -0.13(-4.94%) |
Mar 02, 2022 | 2.670 | 2.670 | 2.600 | 2.630 | 571,406 | -0.06(-2.23%) |