Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.640 | 1.720 | 1.640 | 1.660 | 22,862 | -0.03(-1.78%) |
May 27, 2022 | 1.660 | 1.775 | 1.660 | 1.690 | 100,629 | +0.02(+1.20%) |
May 26, 2022 | 1.640 | 1.750 | 1.640 | 1.670 | 104,858 | +0.01(+0.60%) |
May 25, 2022 | 1.610 | 1.700 | 1.610 | 1.660 | 27,861 | +0.02(+1.22%) |
May 24, 2022 | 1.690 | 1.700 | 1.590 | 1.640 | 28,179 | -0.04(-2.38%) |
May 23, 2022 | 1.630 | 1.700 | 1.630 | 1.680 | 44,118 | +0.05(+3.07%) |
May 20, 2022 | 1.740 | 1.799 | 1.550 | 1.630 | 41,753 | -0.10(-5.73%) |
May 19, 2022 | 1.730 | 1.820 | 1.720 | 1.729 | 38,434 | -0.04(-2.31%) |
May 18, 2022 | 1.660 | 1.780 | 1.660 | 1.770 | 53,999 | +0.07(+4.42%) |
May 17, 2022 | 1.687 | 1.714 | 1.670 | 1.695 | 25,098 | +0.07(+3.99%) |
May 16, 2022 | 1.620 | 1.673 | 1.600 | 1.630 | 85,307 | +0.01(+0.62%) |
May 13, 2022 | 1.290 | 1.669 | 1.290 | 1.620 | 142,610 | +0.31(+23.66%) |
May 12, 2022 | 1.220 | 1.330 | 1.210 | 1.310 | 230,111 | +0.09(+7.38%) |
May 11, 2022 | 1.350 | 1.380 | 1.190 | 1.220 | 310,342 | -0.12(-8.96%) |
May 10, 2022 | 1.470 | 1.470 | 1.340 | 1.340 | 201,716 | -0.12(-8.22%) |
May 09, 2022 | 1.580 | 1.607 | 1.410 | 1.460 | 301,145 | -0.12(-7.59%) |
May 06, 2022 | 1.660 | 1.700 | 1.560 | 1.580 | 132,747 | -0.06(-3.66%) |
May 05, 2022 | 1.710 | 1.740 | 1.630 | 1.640 | 82,261 | -0.09(-5.20%) |
May 04, 2022 | 1.600 | 1.730 | 1.570 | 1.730 | 148,677 | +0.11(+6.79%) |
May 03, 2022 | 1.470 | 1.640 | 1.470 | 1.620 | 261,253 | +0.12(+8.00%) |
May 02, 2022 | 1.590 | 1.600 | 1.450 | 1.500 | 175,068 | -0.08(-5.06%) |
Apr 29, 2022 | 1.630 | 1.670 | 1.530 | 1.580 | 265,037 | -0.09(-5.39%) |
Apr 28, 2022 | 1.690 | 1.700 | 1.610 | 1.670 | 206,273 | +0.01(+0.60%) |
Apr 27, 2022 | 1.650 | 1.687 | 1.640 | 1.660 | 45,510 | -0.02(-1.19%) |
Apr 26, 2022 | 1.720 | 1.810 | 1.680 | 1.680 | 46,172 | -0.07(-4.00%) |
Apr 25, 2022 | 1.700 | 1.780 | 1.660 | 1.750 | 81,067 | +0.00(+0.00%) |
Apr 22, 2022 | 1.810 | 1.850 | 1.728 | 1.750 | 210,562 | -0.09(-4.89%) |
Apr 21, 2022 | 1.900 | 1.910 | 1.740 | 1.840 | 225,507 | -0.07(-3.66%) |
Apr 20, 2022 | 1.770 | 1.969 | 1.760 | 1.910 | 215,749 | +0.12(+6.70%) |
Apr 19, 2022 | 1.740 | 1.810 | 1.708 | 1.790 | 200,096 | +0.08(+4.68%) |
Apr 18, 2022 | 1.620 | 1.820 | 1.610 | 1.710 | 272,707 | +0.10(+6.21%) |
Apr 14, 2022 | 1.710 | 1.777 | 1.610 | 1.610 | 259,859 | -0.16(-9.04%) |
Apr 13, 2022 | 1.880 | 1.890 | 1.720 | 1.770 | 252,342 | -0.13(-6.84%) |
Apr 12, 2022 | 1.780 | 1.930 | 1.762 | 1.900 | 151,451 | +0.14(+7.95%) |
Apr 11, 2022 | 1.730 | 1.790 | 1.520 | 1.760 | 441,099 | +0.01(+0.57%) |
Apr 08, 2022 | 1.800 | 1.800 | 1.730 | 1.750 | 157,733 | +0.02(+1.16%) |
Apr 07, 2022 | 1.810 | 1.838 | 1.730 | 1.730 | 128,833 | -0.05(-2.81%) |
Apr 06, 2022 | 1.920 | 1.940 | 1.770 | 1.780 | 268,120 | -0.11(-5.91%) |
Apr 05, 2022 | 2.000 | 2.020 | 1.892 | 1.892 | 81,343 | -0.10(-4.93%) |
Apr 04, 2022 | 1.920 | 2.040 | 1.920 | 1.990 | 85,961 | +0.08(+4.19%) |
Apr 01, 2022 | 2.010 | 2.010 | 1.910 | 1.910 | 134,239 | -0.06(-3.05%) |
Mar 31, 2022 | 2.040 | 2.040 | 1.970 | 1.970 | 40,547 | -0.04(-1.99%) |
Mar 30, 2022 | 2.050 | 2.100 | 1.990 | 2.010 | 158,146 | +0.03(+1.52%) |
Mar 29, 2022 | 2.020 | 2.095 | 1.950 | 1.980 | 154,793 | -0.05(-2.46%) |
Mar 28, 2022 | 2.000 | 2.061 | 1.950 | 2.030 | 58,685 | +0.04(+2.01%) |
Mar 25, 2022 | 2.025 | 2.140 | 1.960 | 1.990 | 111,186 | -0.06(-2.93%) |
Mar 24, 2022 | 2.020 | 2.050 | 1.990 | 2.050 | 51,240 | +0.08(+4.06%) |
Mar 23, 2022 | 1.990 | 2.050 | 1.970 | 1.970 | 27,768 | +0.00(+0.00%) |
Mar 22, 2022 | 1.980 | 2.062 | 1.970 | 1.970 | 59,595 | -0.01(-0.51%) |
Mar 21, 2022 | 1.980 | 2.020 | 1.980 | 1.980 | 60,340 | +0.09(+4.76%) |
Mar 18, 2022 | 2.140 | 2.140 | 1.890 | 1.890 | 213,696 | -0.19(-9.13%) |
Mar 17, 2022 | 2.100 | 2.180 | 2.060 | 2.080 | 61,454 | -0.01(-0.48%) |
Mar 16, 2022 | 2.100 | 2.222 | 2.050 | 2.090 | 58,791 | +0.00(+0.00%) |
Mar 15, 2022 | 2.100 | 2.180 | 2.090 | 2.090 | 37,993 | -0.04(-1.88%) |
Mar 14, 2022 | 2.250 | 2.300 | 2.120 | 2.130 | 50,748 | -0.08(-3.62%) |
Mar 11, 2022 | 2.400 | 2.400 | 2.170 | 2.210 | 74,171 | -0.15(-6.36%) |
Mar 10, 2022 | 2.165 | 2.400 | 2.165 | 2.360 | 107,162 | +0.18(+8.26%) |
Mar 09, 2022 | 2.200 | 2.280 | 2.170 | 2.180 | 37,041 | +0.06(+2.83%) |
Mar 08, 2022 | 2.192 | 2.286 | 2.100 | 2.120 | 51,262 | -0.07(-3.20%) |
Mar 07, 2022 | 2.040 | 2.290 | 2.040 | 2.190 | 97,405 | +0.14(+6.83%) |
Mar 04, 2022 | 2.080 | 2.182 | 2.050 | 2.050 | 38,177 | -0.05(-2.38%) |
Mar 03, 2022 | 2.140 | 2.200 | 2.080 | 2.100 | 36,918 | -0.03(-1.41%) |
Mar 02, 2022 | 2.100 | 2.190 | 2.050 | 2.130 | 109,435 | +0.01(+0.47%) |