Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.510 | 1.510 | 1.370 | 1.390 | 252,261 | -0.10(-6.71%) |
May 27, 2022 | 1.530 | 1.650 | 1.470 | 1.490 | 153,462 | -0.03(-1.97%) |
May 26, 2022 | 1.500 | 1.540 | 1.460 | 1.520 | 101,935 | +0.04(+2.70%) |
May 25, 2022 | 1.500 | 1.510 | 1.450 | 1.480 | 277,048 | -0.04(-2.63%) |
May 24, 2022 | 1.600 | 1.650 | 1.500 | 1.520 | 113,744 | -0.06(-3.80%) |
May 23, 2022 | 1.530 | 1.625 | 1.430 | 1.580 | 382,428 | +0.05(+3.27%) |
May 20, 2022 | 1.540 | 1.560 | 1.520 | 1.530 | 125,895 | +0.00(+0.00%) |
May 19, 2022 | 1.540 | 1.635 | 1.490 | 1.530 | 155,531 | +0.03(+2.00%) |
May 18, 2022 | 1.540 | 1.605 | 1.490 | 1.500 | 123,960 | -0.04(-2.60%) |
May 17, 2022 | 1.620 | 1.650 | 1.480 | 1.540 | 147,546 | -0.16(-9.41%) |
May 16, 2022 | 1.780 | 2.030 | 1.640 | 1.700 | 72,065 | +0.00(+0.00%) |
May 13, 2022 | 1.750 | 1.810 | 1.690 | 1.700 | 75,654 | -0.01(-0.58%) |
May 12, 2022 | 1.870 | 1.990 | 1.700 | 1.710 | 100,360 | -0.19(-9.76%) |
May 11, 2022 | 1.980 | 1.980 | 1.890 | 1.895 | 18,433 | -0.15(-7.11%) |
May 10, 2022 | 1.970 | 2.055 | 1.820 | 2.040 | 142,794 | -0.01(-0.49%) |
May 09, 2022 | 2.050 | 2.085 | 1.990 | 2.050 | 187,670 | -0.14(-6.39%) |
May 06, 2022 | 2.220 | 2.270 | 2.055 | 2.190 | 35,889 | -0.05(-2.23%) |
May 05, 2022 | 2.350 | 2.350 | 2.160 | 2.240 | 61,269 | -0.09(-3.86%) |
May 04, 2022 | 2.130 | 2.490 | 2.100 | 2.330 | 98,326 | +0.18(+8.37%) |
May 03, 2022 | 2.260 | 2.310 | 2.110 | 2.150 | 71,507 | -0.10(-4.44%) |
May 02, 2022 | 2.380 | 2.380 | 2.150 | 2.250 | 103,540 | -0.05(-2.17%) |
Apr 29, 2022 | 2.130 | 2.430 | 2.000 | 2.300 | 136,160 | +0.11(+5.02%) |
Apr 28, 2022 | 2.310 | 2.310 | 2.046 | 2.190 | 90,318 | -0.06(-2.67%) |
Apr 27, 2022 | 2.590 | 2.590 | 2.150 | 2.250 | 68,088 | +0.02(+0.90%) |
Apr 26, 2022 | 2.200 | 2.300 | 2.100 | 2.230 | 48,075 | +0.06(+2.76%) |
Apr 25, 2022 | 2.180 | 2.250 | 2.070 | 2.170 | 40,070 | -0.01(-0.46%) |
Apr 22, 2022 | 2.340 | 2.380 | 2.080 | 2.180 | 54,380 | -0.14(-6.03%) |
Apr 21, 2022 | 2.300 | 2.480 | 2.140 | 2.320 | 87,007 | +0.02(+0.87%) |
Apr 20, 2022 | 2.250 | 2.355 | 2.150 | 2.300 | 66,994 | +0.11(+5.02%) |
Apr 19, 2022 | 2.200 | 2.225 | 1.980 | 2.190 | 260,779 | +0.01(+0.46%) |
Apr 18, 2022 | 2.330 | 2.400 | 2.105 | 2.180 | 193,822 | -0.10(-4.39%) |
Apr 14, 2022 | 2.500 | 2.500 | 2.242 | 2.280 | 145,342 | -0.26(-10.24%) |
Apr 13, 2022 | 2.750 | 2.750 | 2.470 | 2.540 | 93,252 | +0.03(+1.20%) |
Apr 12, 2022 | 2.880 | 2.880 | 2.500 | 2.510 | 47,537 | -0.32(-11.31%) |
Apr 11, 2022 | 3.250 | 3.450 | 2.790 | 2.830 | 110,595 | -0.16(-5.35%) |
Apr 08, 2022 | 2.900 | 3.050 | 2.830 | 2.990 | 55,156 | +0.04(+1.36%) |
Apr 07, 2022 | 3.140 | 3.170 | 2.800 | 2.950 | 45,828 | -0.07(-2.32%) |
Apr 06, 2022 | 3.250 | 3.250 | 2.880 | 3.020 | 99,385 | -0.23(-7.08%) |
Apr 05, 2022 | 3.550 | 3.550 | 3.250 | 3.250 | 37,690 | -0.25(-7.14%) |
Apr 04, 2022 | 3.650 | 3.810 | 3.400 | 3.500 | 52,582 | -0.12(-3.31%) |
Apr 01, 2022 | 3.870 | 3.980 | 3.600 | 3.620 | 25,045 | -0.17(-4.49%) |
Mar 31, 2022 | 3.680 | 3.830 | 3.680 | 3.790 | 22,349 | +0.05(+1.34%) |
Mar 30, 2022 | 3.500 | 3.835 | 3.500 | 3.740 | 54,939 | -0.31(-7.65%) |
Mar 29, 2022 | 3.670 | 4.050 | 3.620 | 4.050 | 57,245 | +0.44(+12.19%) |
Mar 28, 2022 | 3.550 | 3.710 | 3.550 | 3.610 | 23,977 | +0.03(+0.84%) |
Mar 25, 2022 | 3.830 | 3.830 | 3.510 | 3.580 | 32,265 | -0.19(-5.04%) |
Mar 24, 2022 | 3.750 | 3.810 | 3.570 | 3.770 | 33,074 | +0.02(+0.53%) |
Mar 23, 2022 | 3.830 | 3.830 | 3.510 | 3.750 | 49,108 | +0.05(+1.35%) |
Mar 22, 2022 | 3.630 | 3.860 | 3.610 | 3.700 | 63,902 | +0.22(+6.32%) |
Mar 21, 2022 | 3.090 | 4.130 | 3.090 | 3.480 | 220,463 | +0.52(+17.57%) |
Mar 18, 2022 | 3.460 | 4.000 | 2.960 | 2.960 | 282,810 | -0.50(-14.45%) |
Mar 17, 2022 | 3.280 | 4.690 | 3.280 | 3.460 | 74,479 | +0.05(+1.47%) |
Mar 16, 2022 | 3.650 | 3.840 | 3.365 | 3.410 | 79,073 | -0.30(-8.09%) |
Mar 15, 2022 | 4.060 | 4.460 | 3.680 | 3.710 | 24,788 | -0.29(-7.25%) |
Mar 14, 2022 | 4.000 | 4.100 | 3.900 | 4.000 | 43,818 | -0.11(-2.68%) |
Mar 11, 2022 | 3.930 | 4.350 | 3.900 | 4.110 | 29,666 | +0.29(+7.59%) |
Mar 10, 2022 | 4.260 | 4.264 | 3.795 | 3.820 | 43,014 | -0.38(-9.05%) |
Mar 09, 2022 | 4.290 | 4.330 | 4.110 | 4.200 | 15,542 | -0.06(-1.41%) |
Mar 08, 2022 | 4.350 | 4.350 | 4.100 | 4.260 | 32,580 | +0.15(+3.65%) |
Mar 07, 2022 | 4.850 | 4.910 | 4.020 | 4.110 | 60,496 | -0.68(-14.20%) |
Mar 04, 2022 | 4.250 | 4.890 | 4.180 | 4.790 | 44,986 | +0.44(+10.11%) |
Mar 03, 2022 | 4.690 | 4.690 | 4.260 | 4.350 | 31,939 | -0.28(-6.05%) |
Mar 02, 2022 | 5.100 | 5.105 | 4.550 | 4.630 | 33,534 | -0.46(-9.04%) |