Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.700 | 1.715 | 1.610 | 1.680 | 344,641 | +0.00(+0.00%) |
May 27, 2022 | 1.710 | 1.740 | 1.625 | 1.680 | 298,125 | -0.02(-1.18%) |
May 26, 2022 | 1.650 | 1.790 | 1.610 | 1.700 | 231,693 | +0.03(+1.80%) |
May 25, 2022 | 1.640 | 1.690 | 1.540 | 1.670 | 206,729 | +0.00(+0.00%) |
May 24, 2022 | 1.700 | 1.700 | 1.570 | 1.670 | 278,327 | -0.07(-4.02%) |
May 23, 2022 | 1.870 | 1.870 | 1.710 | 1.740 | 204,572 | -0.10(-5.43%) |
May 20, 2022 | 1.730 | 1.860 | 1.660 | 1.840 | 229,308 | +0.15(+8.88%) |
May 19, 2022 | 1.700 | 1.780 | 1.660 | 1.690 | 362,515 | -0.06(-3.43%) |
May 18, 2022 | 1.880 | 1.880 | 1.750 | 1.750 | 161,209 | -0.15(-7.89%) |
May 17, 2022 | 1.720 | 1.980 | 1.650 | 1.900 | 386,666 | +0.22(+13.10%) |
May 16, 2022 | 1.680 | 1.770 | 1.635 | 1.680 | 178,767 | +0.03(+1.82%) |
May 13, 2022 | 1.720 | 1.760 | 1.610 | 1.650 | 378,420 | +0.02(+1.23%) |
May 12, 2022 | 1.600 | 1.800 | 1.570 | 1.630 | 230,277 | +0.02(+1.24%) |
May 11, 2022 | 1.760 | 1.830 | 1.610 | 1.610 | 457,380 | -0.09(-5.29%) |
May 10, 2022 | 1.820 | 1.920 | 1.680 | 1.700 | 241,970 | -0.12(-6.59%) |
May 09, 2022 | 1.850 | 1.880 | 1.730 | 1.820 | 292,124 | -0.06(-3.19%) |
May 06, 2022 | 1.980 | 2.000 | 1.860 | 1.880 | 182,224 | -0.11(-5.53%) |
May 05, 2022 | 2.150 | 2.200 | 1.940 | 1.990 | 160,432 | -0.19(-8.72%) |
May 04, 2022 | 2.150 | 2.210 | 1.990 | 2.180 | 189,387 | +0.03(+1.40%) |
May 03, 2022 | 2.060 | 2.330 | 2.040 | 2.150 | 444,558 | +0.06(+2.87%) |
May 02, 2022 | 1.940 | 2.100 | 1.920 | 2.090 | 179,944 | +0.13(+6.63%) |
Apr 29, 2022 | 2.020 | 2.050 | 1.910 | 1.960 | 347,539 | -0.10(-4.85%) |
Apr 28, 2022 | 2.210 | 2.210 | 1.970 | 2.060 | 439,582 | -0.05(-2.37%) |
Apr 27, 2022 | 2.230 | 2.280 | 2.110 | 2.110 | 303,931 | -0.10(-4.52%) |
Apr 26, 2022 | 2.410 | 2.440 | 2.180 | 2.210 | 233,155 | -0.17(-7.14%) |
Apr 25, 2022 | 2.390 | 2.450 | 2.330 | 2.380 | 170,820 | -0.04(-1.65%) |
Apr 22, 2022 | 2.460 | 2.460 | 2.330 | 2.420 | 147,134 | +0.00(+0.00%) |
Apr 21, 2022 | 2.570 | 2.650 | 2.400 | 2.420 | 270,919 | -0.17(-6.56%) |
Apr 20, 2022 | 2.700 | 2.700 | 2.580 | 2.590 | 195,243 | -0.12(-4.43%) |
Apr 19, 2022 | 2.530 | 2.800 | 2.460 | 2.710 | 489,172 | +0.18(+7.11%) |
Apr 18, 2022 | 2.690 | 2.720 | 2.500 | 2.530 | 287,762 | -0.11(-4.17%) |
Apr 14, 2022 | 2.820 | 2.940 | 2.610 | 2.640 | 239,200 | -0.20(-7.04%) |
Apr 13, 2022 | 2.790 | 2.900 | 2.770 | 2.840 | 340,967 | +0.05(+1.79%) |
Apr 12, 2022 | 2.900 | 2.989 | 2.770 | 2.790 | 302,595 | -0.11(-3.79%) |
Apr 11, 2022 | 2.960 | 3.040 | 2.851 | 2.900 | 336,845 | -0.07(-2.36%) |
Apr 08, 2022 | 3.120 | 3.120 | 2.950 | 2.970 | 311,697 | -0.13(-4.19%) |
Apr 07, 2022 | 3.260 | 3.290 | 3.070 | 3.100 | 164,295 | -0.15(-4.62%) |
Apr 06, 2022 | 3.020 | 3.500 | 3.000 | 3.250 | 706,386 | +0.15(+4.84%) |
Apr 05, 2022 | 3.180 | 3.240 | 3.001 | 3.100 | 671,676 | -0.06(-1.90%) |
Apr 04, 2022 | 3.130 | 3.220 | 3.060 | 3.160 | 543,685 | +0.07(+2.27%) |
Apr 01, 2022 | 3.120 | 3.210 | 2.970 | 3.090 | 606,250 | -0.08(-2.52%) |
Mar 31, 2022 | 3.160 | 3.290 | 3.130 | 3.170 | 629,318 | +0.01(+0.32%) |
Mar 30, 2022 | 3.590 | 3.590 | 3.130 | 3.160 | 586,521 | -0.34(-9.71%) |
Mar 29, 2022 | 3.810 | 3.920 | 3.460 | 3.500 | 776,672 | -0.33(-8.62%) |
Mar 28, 2022 | 3.360 | 3.850 | 3.122 | 3.830 | 1,205,580 | +0.55(+16.77%) |
Mar 25, 2022 | 3.460 | 3.560 | 3.220 | 3.280 | 392,415 | -0.16(-4.65%) |
Mar 24, 2022 | 3.420 | 3.470 | 3.300 | 3.440 | 520,521 | +0.04(+1.18%) |
Mar 23, 2022 | 3.390 | 3.630 | 3.300 | 3.400 | 926,699 | +0.02(+0.59%) |
Mar 22, 2022 | 3.440 | 3.520 | 3.310 | 3.380 | 532,385 | -0.02(-0.59%) |
Mar 21, 2022 | 3.500 | 3.510 | 3.090 | 3.400 | 880,980 | -0.05(-1.45%) |
Mar 18, 2022 | 2.860 | 3.560 | 2.860 | 3.450 | 2,094,663 | +0.58(+20.21%) |
Mar 17, 2022 | 2.840 | 2.970 | 2.800 | 2.870 | 452,134 | -0.05(-1.71%) |
Mar 16, 2022 | 2.800 | 2.950 | 2.730 | 2.920 | 758,733 | +0.21(+7.75%) |
Mar 15, 2022 | 2.900 | 2.930 | 2.660 | 2.710 | 716,922 | -0.14(-4.91%) |
Mar 14, 2022 | 2.930 | 3.030 | 2.850 | 2.850 | 638,634 | -0.14(-4.68%) |
Mar 11, 2022 | 3.200 | 3.330 | 2.960 | 2.990 | 1,442,257 | -0.13(-4.17%) |
Mar 10, 2022 | 3.000 | 3.180 | 2.890 | 3.120 | 1,997,245 | +0.06(+1.96%) |
Mar 09, 2022 | 2.790 | 3.440 | 2.720 | 3.060 | 6,142,825 | +0.42(+15.91%) |
Mar 08, 2022 | 2.980 | 2.980 | 2.580 | 2.640 | 4,411,218 | -0.57(-17.76%) |
Mar 07, 2022 | 3.950 | 4.010 | 3.110 | 3.210 | 11,061,698 | -1.99(-38.27%) |
Mar 04, 2022 | 1.680 | 5.360 | 1.670 | 5.200 | 65,379,300 | +3.53(+211.38%) |
Mar 03, 2022 | 1.700 | 1.710 | 1.630 | 1.670 | 207,969 | -0.04(-2.34%) |
Mar 02, 2022 | 1.910 | 1.910 | 1.700 | 1.710 | 321,295 | -0.18(-9.52%) |