Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.751 | 1.831 | 1.716 | 1.831 | 336,585 | +0.04(+2.22%) |
May 27, 2022 | 1.612 | 1.863 | 1.592 | 1.791 | 471,999 | +0.20(+12.50%) |
May 26, 2022 | 1.483 | 1.622 | 1.483 | 1.592 | 230,600 | +0.12(+8.11%) |
May 25, 2022 | 1.413 | 1.512 | 1.380 | 1.473 | 210,216 | +0.11(+8.03%) |
May 24, 2022 | 1.383 | 1.383 | 1.323 | 1.363 | 425,017 | -0.05(-3.52%) |
May 23, 2022 | 1.393 | 1.456 | 1.343 | 1.413 | 210,770 | +0.01(+0.71%) |
May 20, 2022 | 1.453 | 1.463 | 1.383 | 1.403 | 238,573 | -0.03(-2.08%) |
May 19, 2022 | 1.403 | 1.483 | 1.393 | 1.433 | 276,918 | +0.02(+1.41%) |
May 18, 2022 | 1.473 | 1.473 | 1.403 | 1.413 | 193,725 | -0.09(-5.96%) |
May 17, 2022 | 1.393 | 1.512 | 1.393 | 1.503 | 356,901 | +0.12(+8.63%) |
May 16, 2022 | 1.453 | 1.453 | 1.363 | 1.383 | 246,260 | -0.06(-4.14%) |
May 13, 2022 | 1.333 | 1.473 | 1.294 | 1.443 | 488,736 | +0.17(+13.28%) |
May 12, 2022 | 1.483 | 1.483 | 1.274 | 1.274 | 684,614 | -0.11(-7.91%) |
May 11, 2022 | 1.522 | 1.532 | 1.373 | 1.383 | 338,118 | -0.12(-7.95%) |
May 10, 2022 | 1.532 | 1.572 | 1.473 | 1.503 | 339,117 | -0.03(-1.95%) |
May 09, 2022 | 1.622 | 1.632 | 1.503 | 1.532 | 316,267 | -0.10(-6.10%) |
May 06, 2022 | 1.592 | 1.721 | 1.547 | 1.632 | 538,311 | +0.03(+1.86%) |
May 05, 2022 | 1.652 | 1.652 | 1.572 | 1.602 | 413,293 | -0.03(-1.83%) |
May 04, 2022 | 1.672 | 1.672 | 1.493 | 1.632 | 465,279 | -0.03(-1.80%) |
May 03, 2022 | 1.612 | 1.692 | 1.572 | 1.662 | 636,028 | +0.06(+4.05%) |
May 02, 2022 | 1.662 | 1.662 | 1.542 | 1.597 | 669,879 | +0.00(+0.31%) |
Apr 29, 2022 | 1.771 | 1.800 | 1.582 | 1.592 | 362,761 | -0.19(-10.61%) |
Apr 28, 2022 | 1.712 | 1.831 | 1.697 | 1.781 | 366,093 | +0.09(+5.29%) |
Apr 27, 2022 | 1.721 | 1.751 | 1.652 | 1.692 | 349,495 | -0.03(-1.73%) |
Apr 26, 2022 | 1.841 | 1.841 | 1.687 | 1.721 | 354,891 | -0.12(-6.49%) |
Apr 25, 2022 | 1.841 | 1.861 | 1.781 | 1.841 | 218,527 | -0.01(-0.54%) |
Apr 22, 2022 | 1.970 | 1.970 | 1.841 | 1.851 | 349,216 | -0.10(-5.10%) |
Apr 21, 2022 | 2.040 | 2.060 | 1.950 | 1.950 | 327,146 | -0.07(-3.45%) |
Apr 20, 2022 | 2.000 | 2.060 | 1.980 | 2.020 | 271,120 | +0.05(+2.53%) |
Apr 19, 2022 | 1.871 | 1.990 | 1.851 | 1.970 | 363,751 | +0.06(+3.12%) |
Apr 18, 2022 | 2.010 | 2.030 | 1.911 | 1.911 | 344,094 | -0.08(-4.00%) |
Apr 14, 2022 | 2.060 | 2.100 | 1.990 | 1.990 | 166,296 | -0.07(-3.38%) |
Apr 13, 2022 | 2.040 | 2.070 | 2.010 | 2.060 | 292,914 | +0.04(+1.97%) |
Apr 12, 2022 | 2.030 | 2.070 | 1.990 | 2.020 | 237,357 | +0.00(+0.00%) |
Apr 11, 2022 | 2.030 | 2.105 | 1.990 | 2.020 | 261,683 | -0.04(-1.93%) |
Apr 08, 2022 | 1.990 | 2.110 | 1.990 | 2.060 | 294,328 | +0.06(+2.99%) |
Apr 07, 2022 | 2.050 | 2.065 | 1.920 | 2.000 | 267,037 | -0.05(-2.43%) |
Apr 06, 2022 | 2.080 | 2.085 | 1.930 | 2.050 | 448,015 | -0.05(-2.37%) |
Apr 05, 2022 | 2.149 | 2.209 | 2.100 | 2.100 | 232,161 | -0.05(-2.31%) |
Apr 04, 2022 | 2.139 | 2.168 | 2.080 | 2.149 | 299,640 | +0.03(+1.41%) |
Apr 01, 2022 | 2.249 | 2.249 | 2.110 | 2.119 | 334,469 | -0.13(-5.75%) |
Mar 31, 2022 | 2.269 | 2.328 | 2.219 | 2.249 | 214,207 | -0.02(-0.88%) |
Mar 30, 2022 | 2.378 | 2.388 | 2.249 | 2.269 | 251,748 | -0.10(-4.20%) |
Mar 29, 2022 | 2.358 | 2.448 | 2.338 | 2.368 | 235,991 | +0.05(+2.15%) |
Mar 28, 2022 | 2.309 | 2.328 | 2.239 | 2.318 | 172,411 | +0.01(+0.43%) |
Mar 25, 2022 | 2.318 | 2.388 | 2.279 | 2.309 | 197,354 | +0.00(+0.00%) |
Mar 24, 2022 | 2.348 | 2.348 | 2.274 | 2.309 | 229,179 | -0.03(-1.28%) |
Mar 23, 2022 | 2.358 | 2.418 | 2.309 | 2.338 | 349,695 | -0.04(-1.67%) |
Mar 22, 2022 | 2.378 | 2.433 | 2.348 | 2.378 | 191,024 | +0.01(+0.42%) |
Mar 21, 2022 | 2.448 | 2.448 | 2.318 | 2.368 | 252,063 | -0.05(-2.06%) |
Mar 18, 2022 | 2.209 | 2.438 | 2.209 | 2.418 | 574,174 | +0.21(+9.46%) |
Mar 17, 2022 | 2.159 | 2.239 | 2.119 | 2.209 | 331,164 | +0.05(+2.30%) |
Mar 16, 2022 | 2.129 | 2.219 | 2.070 | 2.159 | 393,584 | +0.06(+2.84%) |
Mar 15, 2022 | 2.040 | 2.149 | 2.020 | 2.100 | 251,499 | +0.09(+4.46%) |
Mar 14, 2022 | 2.239 | 2.249 | 1.990 | 2.010 | 296,440 | -0.21(-9.42%) |
Mar 11, 2022 | 2.368 | 2.378 | 2.219 | 2.219 | 246,941 | -0.10(-4.29%) |
Mar 10, 2022 | 2.289 | 2.408 | 2.249 | 2.318 | 543,322 | +0.06(+2.64%) |
Mar 09, 2022 | 2.219 | 2.318 | 2.209 | 2.259 | 396,073 | +0.12(+5.58%) |
Mar 08, 2022 | 2.070 | 2.249 | 2.060 | 2.139 | 344,605 | +0.04(+1.90%) |
Mar 07, 2022 | 2.348 | 2.348 | 2.060 | 2.100 | 555,582 | -0.21(-9.05%) |
Mar 04, 2022 | 2.358 | 2.398 | 2.304 | 2.309 | 266,987 | -0.07(-2.93%) |
Mar 03, 2022 | 2.438 | 2.438 | 2.338 | 2.378 | 344,941 | -0.03(-1.24%) |
Mar 02, 2022 | 2.478 | 2.505 | 2.398 | 2.408 | 344,334 | -0.07(-2.81%) |