Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.844 | 1.844 | 1.786 | 1.815 | 309,240 | -0.03(-1.59%) |
May 27, 2022 | 1.844 | 1.883 | 1.834 | 1.844 | 155,785 | -0.01(-0.53%) |
May 26, 2022 | 1.864 | 1.893 | 1.825 | 1.854 | 265,683 | +0.00(+0.00%) |
May 25, 2022 | 1.787 | 1.854 | 1.787 | 1.854 | 95,577 | +0.03(+1.60%) |
May 24, 2022 | 1.864 | 1.922 | 1.810 | 1.825 | 525,290 | -0.07(-3.61%) |
May 23, 2022 | 1.776 | 1.922 | 1.762 | 1.893 | 713,379 | +0.13(+7.18%) |
May 20, 2022 | 1.747 | 1.805 | 1.712 | 1.766 | 350,768 | +0.03(+1.69%) |
May 19, 2022 | 1.737 | 1.805 | 1.698 | 1.737 | 427,513 | -0.03(-1.66%) |
May 18, 2022 | 1.815 | 1.839 | 1.746 | 1.766 | 295,947 | -0.06(-3.21%) |
May 17, 2022 | 1.805 | 1.908 | 1.786 | 1.825 | 468,772 | +0.07(+3.89%) |
May 16, 2022 | 1.659 | 1.776 | 1.658 | 1.756 | 526,160 | +0.08(+4.65%) |
May 13, 2022 | 1.600 | 1.708 | 1.600 | 1.678 | 377,050 | +0.06(+3.93%) |
May 12, 2022 | 1.557 | 1.634 | 1.537 | 1.615 | 530,567 | +0.02(+1.21%) |
May 11, 2022 | 1.576 | 1.663 | 1.566 | 1.595 | 533,726 | +0.00(+0.00%) |
May 10, 2022 | 1.624 | 1.629 | 1.557 | 1.595 | 299,767 | +0.00(+0.00%) |
May 09, 2022 | 1.644 | 1.653 | 1.581 | 1.595 | 431,792 | -0.08(-4.62%) |
May 06, 2022 | 1.673 | 1.692 | 1.658 | 1.673 | 438,612 | -0.02(-1.14%) |
May 05, 2022 | 1.760 | 1.760 | 1.682 | 1.692 | 151,571 | -0.10(-5.41%) |
May 04, 2022 | 1.779 | 1.795 | 1.731 | 1.789 | 276,172 | +0.00(+0.00%) |
May 03, 2022 | 1.750 | 1.808 | 1.750 | 1.789 | 230,187 | +0.04(+2.21%) |
May 02, 2022 | 1.750 | 1.750 | 1.702 | 1.750 | 271,703 | +0.02(+1.12%) |
Apr 29, 2022 | 1.750 | 1.813 | 1.721 | 1.731 | 231,503 | -0.05(-2.72%) |
Apr 28, 2022 | 1.769 | 1.789 | 1.716 | 1.779 | 393,980 | +0.03(+1.66%) |
Apr 27, 2022 | 1.702 | 1.760 | 1.668 | 1.750 | 589,029 | +0.05(+2.84%) |
Apr 26, 2022 | 1.779 | 1.779 | 1.702 | 1.702 | 479,272 | -0.10(-5.38%) |
Apr 25, 2022 | 1.740 | 1.798 | 1.687 | 1.798 | 403,185 | +0.05(+2.76%) |
Apr 22, 2022 | 1.827 | 1.847 | 1.721 | 1.750 | 708,700 | -0.03(-1.63%) |
Apr 21, 2022 | 1.847 | 1.861 | 1.750 | 1.779 | 480,207 | -0.06(-3.16%) |
Apr 20, 2022 | 1.856 | 1.895 | 1.818 | 1.837 | 318,850 | -0.03(-1.55%) |
Apr 19, 2022 | 1.895 | 1.895 | 1.847 | 1.866 | 215,484 | -0.01(-0.52%) |
Apr 18, 2022 | 1.876 | 1.919 | 1.837 | 1.876 | 296,443 | +0.01(+0.52%) |
Apr 14, 2022 | 1.837 | 1.915 | 1.836 | 1.866 | 376,696 | +0.01(+0.52%) |
Apr 13, 2022 | 1.856 | 1.881 | 1.837 | 1.856 | 201,154 | +0.00(+0.00%) |
Apr 12, 2022 | 1.866 | 1.905 | 1.827 | 1.856 | 297,516 | -0.03(-1.54%) |
Apr 11, 2022 | 1.905 | 1.915 | 1.871 | 1.885 | 134,657 | -0.04(-2.01%) |
Apr 08, 2022 | 1.885 | 1.939 | 1.885 | 1.924 | 195,439 | +0.02(+1.01%) |
Apr 07, 2022 | 1.895 | 1.924 | 1.876 | 1.905 | 135,273 | +0.01(+0.51%) |
Apr 06, 2022 | 1.895 | 1.934 | 1.857 | 1.895 | 304,321 | -0.04(-2.00%) |
Apr 05, 2022 | 2.021 | 2.031 | 1.905 | 1.934 | 303,428 | -0.07(-3.38%) |
Apr 04, 2022 | 2.031 | 2.041 | 1.973 | 2.002 | 181,819 | -0.01(-0.48%) |
Apr 01, 2022 | 1.944 | 2.021 | 1.944 | 2.011 | 364,515 | +0.06(+2.97%) |
Mar 31, 2022 | 1.963 | 2.011 | 1.934 | 1.953 | 221,895 | +0.00(+0.00%) |
Mar 30, 2022 | 1.924 | 2.002 | 1.924 | 1.953 | 315,648 | +0.01(+0.50%) |
Mar 29, 2022 | 1.905 | 1.973 | 1.905 | 1.944 | 387,739 | +0.03(+1.51%) |
Mar 28, 2022 | 1.876 | 1.915 | 1.871 | 1.915 | 168,276 | +0.00(+0.00%) |
Mar 25, 2022 | 1.876 | 1.939 | 1.876 | 1.915 | 192,839 | +0.03(+1.54%) |
Mar 24, 2022 | 1.827 | 1.939 | 1.827 | 1.885 | 410,519 | +0.06(+3.17%) |
Mar 23, 2022 | 1.847 | 1.924 | 1.827 | 1.827 | 327,754 | -0.02(-1.05%) |
Mar 22, 2022 | 1.837 | 1.895 | 1.808 | 1.847 | 243,117 | +0.00(+0.00%) |
Mar 21, 2022 | 1.837 | 1.905 | 1.832 | 1.847 | 270,989 | +0.00(+0.00%) |
Mar 18, 2022 | 1.818 | 1.905 | 1.818 | 1.847 | 527,354 | -0.02(-1.04%) |
Mar 17, 2022 | 1.808 | 1.876 | 1.808 | 1.866 | 331,658 | +0.05(+2.66%) |
Mar 16, 2022 | 1.789 | 1.847 | 1.779 | 1.818 | 425,417 | +0.01(+0.53%) |
Mar 15, 2022 | 1.837 | 1.854 | 1.789 | 1.808 | 261,340 | -0.03(-1.58%) |
Mar 14, 2022 | 1.876 | 1.895 | 1.818 | 1.837 | 293,732 | -0.05(-2.56%) |
Mar 11, 2022 | 2.021 | 2.021 | 1.866 | 1.885 | 357,543 | -0.05(-2.50%) |
Mar 10, 2022 | 1.837 | 1.953 | 1.837 | 1.934 | 779,316 | +0.07(+3.63%) |
Mar 09, 2022 | 1.895 | 1.932 | 1.856 | 1.866 | 717,017 | +0.01(+0.52%) |
Mar 08, 2022 | 1.798 | 1.924 | 1.797 | 1.856 | 488,389 | +0.06(+3.23%) |
Mar 07, 2022 | 1.866 | 1.924 | 1.774 | 1.798 | 481,504 | -0.04(-2.11%) |
Mar 04, 2022 | 1.876 | 1.895 | 1.808 | 1.837 | 143,741 | -0.06(-3.06%) |
Mar 03, 2022 | 1.934 | 1.963 | 1.808 | 1.895 | 475,342 | -0.03(-1.51%) |
Mar 02, 2022 | 1.760 | 1.934 | 1.760 | 1.924 | 451,299 | +0.15(+8.15%) |