Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.930 | 2.000 | 1.814 | 1.930 | 70,676 | +0.04(+2.12%) |
May 27, 2022 | 1.630 | 1.890 | 1.630 | 1.890 | 80,039 | +0.21(+12.50%) |
May 26, 2022 | 1.648 | 1.740 | 1.648 | 1.680 | 23,716 | -0.03(-1.75%) |
May 25, 2022 | 1.670 | 1.730 | 1.610 | 1.710 | 91,507 | +0.08(+4.91%) |
May 24, 2022 | 1.600 | 1.670 | 1.560 | 1.630 | 10,658 | +0.01(+0.62%) |
May 23, 2022 | 1.650 | 1.700 | 1.550 | 1.620 | 104,533 | -0.06(-3.57%) |
May 20, 2022 | 1.610 | 1.700 | 1.610 | 1.680 | 4,113 | +0.03(+1.82%) |
May 19, 2022 | 1.670 | 1.730 | 1.650 | 1.650 | 6,706 | -0.11(-6.25%) |
May 18, 2022 | 1.670 | 1.760 | 1.610 | 1.760 | 93,886 | +0.00(+0.00%) |
May 17, 2022 | 1.550 | 1.770 | 1.550 | 1.760 | 78,340 | +0.16(+10.00%) |
May 16, 2022 | 1.590 | 1.640 | 1.570 | 1.600 | 21,459 | +0.01(+0.63%) |
May 13, 2022 | 1.500 | 1.590 | 1.480 | 1.590 | 58,389 | +0.11(+7.43%) |
May 12, 2022 | 1.499 | 1.540 | 1.435 | 1.480 | 54,789 | -0.02(-1.33%) |
May 11, 2022 | 1.570 | 1.660 | 1.500 | 1.500 | 75,719 | -0.07(-4.46%) |
May 10, 2022 | 1.570 | 1.651 | 1.562 | 1.570 | 85,557 | -0.05(-3.09%) |
May 09, 2022 | 1.680 | 1.699 | 1.550 | 1.620 | 98,020 | -0.04(-2.41%) |
May 06, 2022 | 1.590 | 1.745 | 1.590 | 1.660 | 40,645 | +0.01(+0.61%) |
May 05, 2022 | 1.780 | 1.840 | 1.623 | 1.650 | 44,294 | -0.05(-2.94%) |
May 04, 2022 | 1.660 | 1.770 | 1.650 | 1.700 | 122,914 | +0.04(+2.41%) |
May 03, 2022 | 1.600 | 1.690 | 1.540 | 1.660 | 54,883 | +0.06(+3.75%) |
May 02, 2022 | 1.750 | 1.771 | 1.600 | 1.600 | 38,107 | -0.15(-8.57%) |
Apr 29, 2022 | 1.700 | 1.850 | 1.650 | 1.750 | 19,615 | +0.05(+2.94%) |
Apr 28, 2022 | 1.600 | 1.790 | 1.600 | 1.700 | 49,746 | +0.08(+4.94%) |
Apr 27, 2022 | 1.770 | 1.770 | 1.520 | 1.620 | 26,394 | -0.07(-4.14%) |
Apr 26, 2022 | 1.660 | 1.790 | 1.660 | 1.690 | 24,205 | -0.01(-0.59%) |
Apr 25, 2022 | 1.780 | 1.780 | 1.660 | 1.700 | 49,177 | -0.08(-4.49%) |
Apr 22, 2022 | 1.934 | 1.934 | 1.780 | 1.780 | 51,449 | -0.09(-4.73%) |
Apr 21, 2022 | 1.880 | 2.020 | 1.810 | 1.868 | 75,569 | +0.01(+0.45%) |
Apr 20, 2022 | 1.920 | 1.920 | 1.800 | 1.860 | 45,218 | +0.06(+3.33%) |
Apr 19, 2022 | 1.864 | 1.898 | 1.800 | 1.800 | 69,532 | -0.06(-3.23%) |
Apr 18, 2022 | 1.910 | 1.920 | 1.860 | 1.860 | 13,754 | -0.05(-2.62%) |
Apr 14, 2022 | 1.910 | 1.969 | 1.880 | 1.910 | 31,218 | +0.01(+0.53%) |
Apr 13, 2022 | 1.870 | 1.920 | 1.870 | 1.900 | 13,369 | -0.02(-1.04%) |
Apr 12, 2022 | 1.900 | 2.100 | 1.810 | 1.920 | 337,980 | +0.05(+2.67%) |
Apr 11, 2022 | 1.760 | 1.930 | 1.760 | 1.870 | 180,195 | +0.11(+6.25%) |
Apr 08, 2022 | 1.870 | 1.950 | 1.750 | 1.760 | 172,735 | -0.16(-8.33%) |
Apr 07, 2022 | 1.990 | 2.060 | 1.860 | 1.920 | 374,831 | -0.06(-3.03%) |
Apr 06, 2022 | 1.920 | 2.090 | 1.920 | 1.980 | 344,650 | -0.02(-1.00%) |
Apr 05, 2022 | 2.070 | 2.180 | 1.950 | 2.000 | 359,668 | -0.17(-7.83%) |
Apr 04, 2022 | 2.100 | 2.210 | 1.950 | 2.170 | 339,717 | +0.09(+4.33%) |
Apr 01, 2022 | 1.980 | 2.130 | 1.770 | 2.080 | 383,152 | +0.05(+2.46%) |
Mar 31, 2022 | 1.800 | 2.190 | 1.720 | 2.030 | 570,757 | +0.23(+12.78%) |
Mar 30, 2022 | 1.820 | 1.870 | 1.800 | 1.800 | 22,857 | -0.04(-2.44%) |
Mar 29, 2022 | 1.810 | 1.850 | 1.750 | 1.845 | 29,419 | +0.06(+3.65%) |
Mar 28, 2022 | 1.770 | 1.870 | 1.750 | 1.780 | 4,007 | -0.09(-4.81%) |
Mar 25, 2022 | 1.835 | 1.915 | 1.800 | 1.870 | 29,142 | +0.04(+2.19%) |
Mar 24, 2022 | 1.960 | 1.960 | 1.797 | 1.830 | 24,149 | -0.16(-8.04%) |
Mar 23, 2022 | 1.960 | 1.990 | 1.830 | 1.990 | 59,183 | +0.05(+2.58%) |
Mar 22, 2022 | 1.930 | 2.020 | 1.900 | 1.940 | 87,706 | +0.06(+3.19%) |
Mar 21, 2022 | 1.850 | 1.900 | 1.800 | 1.880 | 21,429 | +0.03(+1.62%) |
Mar 18, 2022 | 2.000 | 2.040 | 1.599 | 1.850 | 208,211 | -0.03(-1.60%) |
Mar 17, 2022 | 1.820 | 1.905 | 1.730 | 1.880 | 63,136 | +0.00(+0.00%) |
Mar 16, 2022 | 1.700 | 1.900 | 1.550 | 1.880 | 166,041 | +0.27(+16.77%) |
Mar 15, 2022 | 1.490 | 1.620 | 1.460 | 1.610 | 33,046 | +0.05(+3.21%) |
Mar 14, 2022 | 1.550 | 1.579 | 1.380 | 1.560 | 57,642 | -0.04(-2.50%) |
Mar 11, 2022 | 1.542 | 1.620 | 1.542 | 1.600 | 24,068 | -0.02(-1.23%) |
Mar 10, 2022 | 1.600 | 1.630 | 1.530 | 1.620 | 49,772 | -0.01(-0.61%) |
Mar 09, 2022 | 1.580 | 1.670 | 1.530 | 1.630 | 26,788 | +0.10(+6.54%) |
Mar 08, 2022 | 1.580 | 1.670 | 1.530 | 1.530 | 7,563 | -0.07(-4.38%) |
Mar 07, 2022 | 1.520 | 1.660 | 1.520 | 1.600 | 29,234 | +0.00(+0.00%) |
Mar 04, 2022 | 1.660 | 1.720 | 1.600 | 1.600 | 25,449 | -0.11(-6.44%) |
Mar 03, 2022 | 1.650 | 1.840 | 1.627 | 1.710 | 80,471 | +0.09(+5.24%) |
Mar 02, 2022 | 1.600 | 1.700 | 1.530 | 1.625 | 5,740 | -0.07(-4.32%) |