Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.750 | 1.808 | 1.719 | 1.770 | 356,673 | -0.02(-1.12%) |
May 27, 2022 | 1.750 | 1.810 | 1.750 | 1.790 | 207,567 | +0.04(+2.29%) |
May 26, 2022 | 1.650 | 1.759 | 1.650 | 1.750 | 518,257 | +0.11(+6.71%) |
May 25, 2022 | 1.560 | 1.650 | 1.550 | 1.640 | 487,572 | +0.07(+4.46%) |
May 24, 2022 | 1.660 | 1.680 | 1.570 | 1.570 | 319,554 | -0.12(-7.10%) |
May 23, 2022 | 1.720 | 1.760 | 1.690 | 1.690 | 262,571 | -0.02(-1.17%) |
May 20, 2022 | 1.700 | 1.780 | 1.625 | 1.710 | 311,508 | +0.02(+1.18%) |
May 19, 2022 | 1.690 | 1.730 | 1.670 | 1.690 | 325,784 | -0.01(-0.59%) |
May 18, 2022 | 1.790 | 1.790 | 1.670 | 1.700 | 263,891 | -0.10(-5.56%) |
May 17, 2022 | 1.750 | 1.800 | 1.720 | 1.800 | 208,847 | +0.11(+6.51%) |
May 16, 2022 | 1.690 | 1.730 | 1.680 | 1.690 | 164,582 | +0.00(+0.00%) |
May 13, 2022 | 1.590 | 1.700 | 1.590 | 1.690 | 345,189 | +0.11(+6.96%) |
May 12, 2022 | 1.650 | 1.650 | 1.530 | 1.580 | 627,939 | -0.03(-1.86%) |
May 11, 2022 | 1.700 | 1.720 | 1.610 | 1.610 | 428,423 | -0.11(-6.40%) |
May 10, 2022 | 1.840 | 1.850 | 1.700 | 1.720 | 575,465 | -0.08(-4.44%) |
May 09, 2022 | 1.850 | 1.870 | 1.780 | 1.800 | 451,658 | -0.09(-4.76%) |
May 06, 2022 | 1.920 | 1.980 | 1.885 | 1.890 | 375,293 | -0.05(-2.58%) |
May 05, 2022 | 1.970 | 1.990 | 1.920 | 1.940 | 208,893 | -0.06(-3.00%) |
May 04, 2022 | 1.940 | 2.020 | 1.900 | 2.000 | 397,614 | +0.05(+2.56%) |
May 03, 2022 | 1.840 | 1.990 | 1.840 | 1.950 | 404,790 | +0.08(+4.28%) |
May 02, 2022 | 1.850 | 1.960 | 1.760 | 1.870 | 1,191,870 | -0.04(-2.09%) |
Apr 29, 2022 | 1.860 | 1.950 | 1.860 | 1.910 | 304,664 | +0.02(+1.06%) |
Apr 28, 2022 | 1.850 | 1.910 | 1.830 | 1.890 | 199,008 | +0.07(+3.85%) |
Apr 27, 2022 | 1.810 | 1.890 | 1.810 | 1.820 | 485,525 | -0.01(-0.55%) |
Apr 26, 2022 | 1.890 | 1.900 | 1.800 | 1.830 | 359,567 | -0.08(-4.19%) |
Apr 25, 2022 | 1.890 | 1.935 | 1.850 | 1.910 | 253,131 | +0.01(+0.53%) |
Apr 22, 2022 | 1.950 | 1.970 | 1.844 | 1.900 | 636,583 | -0.06(-3.06%) |
Apr 21, 2022 | 2.060 | 2.110 | 1.940 | 1.960 | 740,687 | -0.17(-7.98%) |
Apr 20, 2022 | 2.130 | 2.180 | 2.125 | 2.130 | 228,741 | +0.02(+0.95%) |
Apr 19, 2022 | 2.060 | 2.150 | 2.060 | 2.110 | 160,154 | +0.03(+1.44%) |
Apr 18, 2022 | 2.130 | 2.150 | 2.051 | 2.080 | 180,670 | -0.05(-2.35%) |
Apr 14, 2022 | 2.100 | 2.140 | 2.070 | 2.130 | 292,059 | +0.05(+2.40%) |
Apr 13, 2022 | 2.050 | 2.090 | 2.030 | 2.080 | 222,595 | +0.05(+2.46%) |
Apr 12, 2022 | 2.060 | 2.100 | 2.000 | 2.030 | 205,954 | +0.00(+0.00%) |
Apr 11, 2022 | 2.040 | 2.045 | 2.000 | 2.030 | 249,092 | +0.00(+0.00%) |
Apr 08, 2022 | 2.060 | 2.090 | 2.020 | 2.030 | 199,302 | -0.04(-1.93%) |
Apr 07, 2022 | 2.080 | 2.100 | 2.030 | 2.070 | 149,492 | +0.01(+0.49%) |
Apr 06, 2022 | 2.070 | 2.080 | 2.010 | 2.060 | 247,281 | -0.03(-1.44%) |
Apr 05, 2022 | 2.170 | 2.190 | 2.090 | 2.090 | 185,540 | -0.07(-3.24%) |
Apr 04, 2022 | 2.100 | 2.180 | 2.080 | 2.160 | 215,894 | +0.07(+3.35%) |
Apr 01, 2022 | 2.120 | 2.170 | 2.080 | 2.090 | 247,811 | -0.04(-1.88%) |
Mar 31, 2022 | 2.210 | 2.230 | 2.090 | 2.130 | 541,253 | -0.12(-5.33%) |
Mar 30, 2022 | 2.170 | 2.295 | 2.150 | 2.250 | 357,032 | +0.08(+3.93%) |
Mar 29, 2022 | 2.160 | 2.193 | 2.150 | 2.165 | 359,009 | +0.00(+0.23%) |
Mar 28, 2022 | 2.140 | 2.180 | 2.105 | 2.160 | 272,272 | -0.01(-0.46%) |
Mar 25, 2022 | 2.210 | 2.240 | 2.130 | 2.170 | 291,533 | -0.04(-1.81%) |
Mar 24, 2022 | 2.170 | 2.225 | 2.150 | 2.210 | 181,492 | +0.06(+2.79%) |
Mar 23, 2022 | 2.170 | 2.212 | 2.140 | 2.150 | 185,673 | -0.02(-0.92%) |
Mar 22, 2022 | 2.120 | 2.230 | 2.100 | 2.170 | 248,937 | +0.06(+2.84%) |
Mar 21, 2022 | 2.140 | 2.170 | 2.100 | 2.110 | 147,619 | -0.07(-3.21%) |
Mar 18, 2022 | 2.070 | 2.180 | 2.070 | 2.180 | 378,976 | +0.10(+4.81%) |
Mar 17, 2022 | 2.030 | 2.100 | 2.010 | 2.080 | 218,980 | +0.05(+2.46%) |
Mar 16, 2022 | 1.950 | 2.050 | 1.950 | 2.030 | 263,459 | +0.08(+4.10%) |
Mar 15, 2022 | 1.850 | 1.958 | 1.840 | 1.950 | 299,327 | +0.09(+4.84%) |
Mar 14, 2022 | 1.990 | 1.990 | 1.850 | 1.860 | 454,465 | -0.11(-5.58%) |
Mar 11, 2022 | 2.040 | 2.070 | 1.960 | 1.970 | 176,741 | -0.06(-2.96%) |
Mar 10, 2022 | 2.030 | 2.040 | 1.980 | 2.030 | 291,804 | -0.02(-0.98%) |
Mar 09, 2022 | 2.040 | 2.070 | 2.025 | 2.050 | 188,772 | +0.07(+3.54%) |
Mar 08, 2022 | 1.940 | 2.048 | 1.930 | 1.980 | 306,362 | +0.03(+1.54%) |
Mar 07, 2022 | 2.010 | 2.058 | 1.950 | 1.950 | 324,506 | -0.08(-3.94%) |
Mar 04, 2022 | 2.100 | 2.150 | 2.010 | 2.030 | 398,635 | -0.09(-4.25%) |
Mar 03, 2022 | 2.200 | 2.220 | 2.090 | 2.120 | 356,899 | -0.10(-4.50%) |
Mar 02, 2022 | 2.200 | 2.220 | 2.130 | 2.220 | 260,180 | +0.02(+0.91%) |