Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.750 | 1.770 | 1.620 | 1.710 | 143,990 | +0.01(+0.59%) |
May 27, 2022 | 1.740 | 1.770 | 1.680 | 1.700 | 101,306 | -0.04(-2.30%) |
May 26, 2022 | 1.710 | 1.770 | 1.680 | 1.740 | 128,280 | +0.03(+1.75%) |
May 25, 2022 | 1.690 | 1.710 | 1.660 | 1.710 | 84,278 | +0.03(+1.79%) |
May 24, 2022 | 1.660 | 1.690 | 1.580 | 1.680 | 117,809 | +0.03(+1.82%) |
May 23, 2022 | 1.530 | 1.725 | 1.530 | 1.650 | 163,581 | +0.09(+5.77%) |
May 20, 2022 | 1.710 | 1.710 | 1.510 | 1.560 | 210,352 | -0.12(-7.14%) |
May 19, 2022 | 1.630 | 1.765 | 1.600 | 1.680 | 206,491 | +0.04(+2.44%) |
May 18, 2022 | 1.700 | 1.710 | 1.610 | 1.640 | 145,791 | -0.06(-3.53%) |
May 17, 2022 | 1.720 | 1.729 | 1.650 | 1.700 | 149,855 | +0.03(+1.80%) |
May 16, 2022 | 1.680 | 1.740 | 1.580 | 1.670 | 554,436 | +0.12(+7.74%) |
May 13, 2022 | 1.760 | 1.820 | 1.520 | 1.550 | 277,599 | -0.08(-4.91%) |
May 12, 2022 | 1.560 | 1.720 | 1.505 | 1.630 | 255,668 | +0.14(+9.40%) |
May 11, 2022 | 1.400 | 1.610 | 1.370 | 1.490 | 527,480 | +0.10(+7.19%) |
May 10, 2022 | 1.440 | 1.560 | 1.290 | 1.390 | 1,116,707 | -0.85(-37.95%) |
May 09, 2022 | 2.260 | 2.260 | 2.180 | 2.240 | 198,377 | -0.02(-0.88%) |
May 06, 2022 | 2.290 | 2.340 | 2.220 | 2.260 | 191,126 | -0.06(-2.59%) |
May 05, 2022 | 2.270 | 2.386 | 2.270 | 2.320 | 123,111 | +0.05(+2.20%) |
May 04, 2022 | 2.320 | 2.350 | 2.250 | 2.270 | 262,553 | -0.02(-0.87%) |
May 03, 2022 | 2.250 | 2.330 | 2.240 | 2.290 | 208,897 | +0.06(+2.69%) |
May 02, 2022 | 2.340 | 2.350 | 2.170 | 2.230 | 655,531 | -0.06(-2.62%) |
Apr 29, 2022 | 2.470 | 2.510 | 2.280 | 2.290 | 329,946 | -0.17(-6.91%) |
Apr 28, 2022 | 2.560 | 2.560 | 2.460 | 2.460 | 213,407 | -0.07(-2.77%) |
Apr 27, 2022 | 2.560 | 2.600 | 2.520 | 2.530 | 149,878 | -0.02(-0.78%) |
Apr 26, 2022 | 2.660 | 2.690 | 2.550 | 2.550 | 165,263 | -0.15(-5.56%) |
Apr 25, 2022 | 2.710 | 2.730 | 2.560 | 2.700 | 376,863 | -0.01(-0.37%) |
Apr 22, 2022 | 2.820 | 2.825 | 2.710 | 2.710 | 145,375 | -0.11(-3.90%) |
Apr 21, 2022 | 2.850 | 2.860 | 2.770 | 2.820 | 106,795 | -0.01(-0.35%) |
Apr 20, 2022 | 2.820 | 2.860 | 2.810 | 2.830 | 124,691 | +0.02(+0.71%) |
Apr 19, 2022 | 2.840 | 2.990 | 2.800 | 2.810 | 115,592 | -0.03(-1.06%) |
Apr 18, 2022 | 2.940 | 3.020 | 2.820 | 2.840 | 167,125 | -0.11(-3.73%) |
Apr 14, 2022 | 3.000 | 3.040 | 2.930 | 2.950 | 72,695 | -0.03(-1.01%) |
Apr 13, 2022 | 3.030 | 3.160 | 2.950 | 2.980 | 93,872 | -0.06(-1.97%) |
Apr 12, 2022 | 3.080 | 3.140 | 3.000 | 3.040 | 217,270 | +0.04(+1.33%) |
Apr 11, 2022 | 2.980 | 3.167 | 2.935 | 3.000 | 124,040 | +0.03(+1.01%) |
Apr 08, 2022 | 2.980 | 3.030 | 2.920 | 2.970 | 181,714 | +0.01(+0.34%) |
Apr 07, 2022 | 3.000 | 3.026 | 2.920 | 2.960 | 334,333 | -0.03(-1.00%) |
Apr 06, 2022 | 3.020 | 3.060 | 2.960 | 2.990 | 363,057 | -0.03(-0.99%) |
Apr 05, 2022 | 3.070 | 3.130 | 2.990 | 3.020 | 505,383 | -0.07(-2.27%) |
Apr 04, 2022 | 3.180 | 3.330 | 2.990 | 3.090 | 642,922 | -0.06(-1.90%) |
Apr 01, 2022 | 3.310 | 3.390 | 3.100 | 3.150 | 369,796 | -0.16(-4.83%) |
Mar 31, 2022 | 3.320 | 3.360 | 3.256 | 3.310 | 109,890 | +0.02(+0.61%) |
Mar 30, 2022 | 3.400 | 3.445 | 3.280 | 3.290 | 124,636 | -0.13(-3.80%) |
Mar 29, 2022 | 3.420 | 3.540 | 3.380 | 3.420 | 89,928 | +0.03(+0.88%) |
Mar 28, 2022 | 3.500 | 3.500 | 3.382 | 3.390 | 88,175 | -0.10(-2.87%) |
Mar 25, 2022 | 3.540 | 3.540 | 3.470 | 3.490 | 100,798 | -0.04(-1.13%) |
Mar 24, 2022 | 3.530 | 3.560 | 3.500 | 3.530 | 47,053 | +0.03(+0.86%) |
Mar 23, 2022 | 3.480 | 3.540 | 3.480 | 3.500 | 45,772 | +0.00(+0.00%) |
Mar 22, 2022 | 3.570 | 3.630 | 3.480 | 3.500 | 64,478 | -0.04(-1.13%) |
Mar 21, 2022 | 3.570 | 3.670 | 3.510 | 3.540 | 54,216 | -0.05(-1.39%) |
Mar 18, 2022 | 3.520 | 3.620 | 3.470 | 3.590 | 159,842 | +0.07(+1.99%) |
Mar 17, 2022 | 3.595 | 3.595 | 3.460 | 3.520 | 59,274 | +0.01(+0.28%) |
Mar 16, 2022 | 3.500 | 3.550 | 3.420 | 3.510 | 142,990 | +0.07(+2.03%) |
Mar 15, 2022 | 3.520 | 3.550 | 3.420 | 3.440 | 70,901 | -0.05(-1.43%) |
Mar 14, 2022 | 3.550 | 3.590 | 3.450 | 3.490 | 162,415 | -0.02(-0.57%) |
Mar 11, 2022 | 3.490 | 3.568 | 3.480 | 3.510 | 70,864 | +0.03(+0.86%) |
Mar 10, 2022 | 3.500 | 3.500 | 3.380 | 3.480 | 90,907 | -0.04(-1.14%) |
Mar 09, 2022 | 3.490 | 3.560 | 3.470 | 3.520 | 42,743 | +0.08(+2.33%) |
Mar 08, 2022 | 3.360 | 3.580 | 3.350 | 3.440 | 126,104 | +0.14(+4.24%) |
Mar 07, 2022 | 3.359 | 3.438 | 3.261 | 3.300 | 134,158 | -0.06(-1.75%) |
Mar 04, 2022 | 3.300 | 3.408 | 3.300 | 3.359 | 108,374 | +0.01(+0.29%) |
Mar 03, 2022 | 3.418 | 3.418 | 3.290 | 3.349 | 168,769 | -0.04(-1.16%) |
Mar 02, 2022 | 3.339 | 3.418 | 3.339 | 3.388 | 107,703 | +0.06(+1.77%) |