Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.790 | 1.790 | 1.500 | 1.620 | 3,105 | -0.02(-1.22%) |
May 27, 2022 | 1.540 | 1.640 | 1.490 | 1.640 | 3,516 | +0.19(+13.10%) |
May 26, 2022 | 1.363 | 1.450 | 1.363 | 1.450 | 459 | +0.15(+11.54%) |
May 24, 2022 | 1.300 | 72 | -0.09(-6.47%) | |||
May 23, 2022 | 1.432 | 1.433 | 1.340 | 1.390 | 1,112 | -0.03(-2.11%) |
May 20, 2022 | 1.450 | 1.450 | 1.420 | 1.420 | 656 | -0.11(-7.19%) |
May 18, 2022 | 1.530 | 22 | -0.13(-8.06%) | |||
May 17, 2022 | 1.600 | 1.664 | 1.600 | 1.664 | 690 | -0.03(-1.53%) |
May 16, 2022 | 1.750 | 1.750 | 1.590 | 1.690 | 1,603 | +0.20(+13.42%) |
May 13, 2022 | 1.440 | 1.490 | 1.440 | 1.490 | 799 | +0.01(+0.95%) |
May 12, 2022 | 1.476 | 1.476 | 1.476 | 1.476 | 418 | -0.12(-7.75%) |
May 11, 2022 | 1.630 | 1.634 | 1.600 | 1.600 | 820 | -0.07(-4.19%) |
May 10, 2022 | 1.360 | 1.670 | 1.360 | 1.670 | 1,212 | +0.11(+7.05%) |
May 09, 2022 | 1.430 | 1.575 | 1.410 | 1.560 | 4,566 | +0.16(+11.43%) |
May 06, 2022 | 1.470 | 1.470 | 1.400 | 1.400 | 2,421 | +0.09(+6.87%) |
May 05, 2022 | 1.330 | 1.330 | 1.160 | 1.310 | 12,552 | -0.06(-4.38%) |
May 04, 2022 | 1.330 | 1.535 | 1.150 | 1.370 | 45,640 | -0.01(-0.65%) |
May 03, 2022 | 1.500 | 1.601 | 1.350 | 1.379 | 1,898 | -0.12(-8.07%) |
May 02, 2022 | 1.270 | 1.500 | 1.270 | 1.500 | 4,661 | +0.01(+0.67%) |
Apr 29, 2022 | 1.520 | 1.560 | 1.480 | 1.490 | 3,415 | -0.06(-3.87%) |
Apr 28, 2022 | 1.510 | 1.550 | 1.510 | 1.550 | 564 | -0.08(-4.91%) |
Apr 27, 2022 | 1.600 | 1.660 | 1.520 | 1.630 | 4,741 | +0.01(+0.62%) |
Apr 26, 2022 | 1.700 | 1.700 | 1.510 | 1.620 | 31,968 | -0.08(-4.71%) |
Apr 25, 2022 | 1.660 | 1.735 | 1.630 | 1.700 | 17,599 | +0.01(+0.59%) |
Apr 22, 2022 | 1.790 | 1.790 | 1.681 | 1.690 | 1,674 | -0.12(-6.63%) |
Apr 20, 2022 | 1.810 | 84 | -0.09(-4.74%) | |||
Apr 19, 2022 | 1.750 | 1.900 | 1.703 | 1.900 | 4,068 | +0.00(+0.00%) |
Apr 18, 2022 | 1.680 | 1.900 | 1.680 | 1.900 | 5,668 | +0.20(+11.76%) |
Apr 14, 2022 | 1.820 | 1.820 | 1.700 | 1.700 | 2,103 | -0.01(-0.58%) |
Apr 13, 2022 | 1.830 | 1.830 | 1.710 | 1.710 | 961 | -0.17(-9.04%) |
Apr 12, 2022 | 1.710 | 1.880 | 1.710 | 1.880 | 1,345 | +0.12(+6.82%) |
Apr 11, 2022 | 1.720 | 1.897 | 1.720 | 1.760 | 12,180 | -0.07(-3.74%) |
Apr 08, 2022 | 1.720 | 1.930 | 1.720 | 1.828 | 3,621 | +0.09(+5.08%) |
Apr 07, 2022 | 2.150 | 2.150 | 1.740 | 1.740 | 11,000 | -0.16(-8.24%) |
Apr 06, 2022 | 1.760 | 2.200 | 1.760 | 1.896 | 52,060 | +0.25(+14.92%) |
Apr 05, 2022 | 1.690 | 1.690 | 1.650 | 1.650 | 1,769 | -0.13(-7.30%) |
Apr 04, 2022 | 1.830 | 1.830 | 1.760 | 1.780 | 1,782 | +0.13(+7.88%) |
Apr 01, 2022 | 1.730 | 1.730 | 1.650 | 1.650 | 658 | -0.06(-3.51%) |
Mar 31, 2022 | 1.660 | 1.870 | 1.660 | 1.710 | 6,769 | +0.01(+0.59%) |
Mar 30, 2022 | 1.840 | 1.835 | 1.700 | 1.700 | 999 | -0.30(-15.00%) |
Mar 29, 2022 | 2.010 | 2.010 | 1.890 | 2.000 | 994 | -0.03(-1.48%) |
Mar 28, 2022 | 1.960 | 2.040 | 1.830 | 2.030 | 6,363 | +0.18(+9.73%) |
Mar 25, 2022 | 1.690 | 1.865 | 1.690 | 1.850 | 4,957 | +0.09(+5.11%) |
Mar 24, 2022 | 1.760 | 1.760 | 1.760 | 1.760 | 474 | -0.12(-6.38%) |
Mar 23, 2022 | 1.640 | 1.930 | 1.640 | 1.880 | 631 | -0.02(-1.05%) |
Mar 22, 2022 | 1.980 | 1.980 | 1.770 | 1.900 | 7,104 | +0.00(+0.00%) |
Mar 21, 2022 | 1.900 | 2.010 | 1.900 | 1.900 | 7,205 | +0.15(+8.26%) |
Mar 18, 2022 | 1.870 | 1.870 | 1.755 | 1.755 | 665 | -0.10(-5.14%) |
Mar 17, 2022 | 1.850 | 1.850 | 1.850 | 1.850 | 519 | -0.04(-2.12%) |
Mar 16, 2022 | 1.540 | 1.915 | 1.540 | 1.890 | 9,819 | +0.28(+17.39%) |
Mar 15, 2022 | 1.940 | 1.940 | 1.610 | 1.610 | 9,120 | -0.23(-12.50%) |
Mar 14, 2022 | 1.890 | 1.890 | 1.820 | 1.840 | 6,509 | -0.04(-2.13%) |
Mar 10, 2022 | 1.880 | 13 | -0.03(-1.57%) | |||
Mar 09, 2022 | 1.910 | 2.010 | 1.901 | 1.910 | 1,462 | -0.09(-4.50%) |
Mar 08, 2022 | 1.920 | 2.000 | 1.900 | 2.000 | 716 | -0.04(-2.10%) |
Mar 07, 2022 | 2.050 | 2.350 | 2.040 | 2.043 | 3,497 | +0.05(+2.76%) |
Mar 04, 2022 | 1.900 | 2.140 | 1.880 | 1.988 | 6,309 | +0.08(+4.08%) |
Mar 03, 2022 | 2.010 | 2.010 | 1.910 | 1.910 | 1,623 | -0.10(-4.97%) |
Mar 02, 2022 | 2.380 | 2.380 | 2.010 | 2.010 | 6,536 | -0.19(-8.64%) |