Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.620 | 1.650 | 1.608 | 1.632 | 11,582 | -0.02(-1.09%) |
May 27, 2022 | 1.631 | 1.650 | 1.630 | 1.650 | 17,214 | +0.04(+2.48%) |
May 26, 2022 | 1.620 | 1.640 | 1.590 | 1.610 | 28,607 | -0.00(-0.06%) |
May 25, 2022 | 1.645 | 1.645 | 1.560 | 1.611 | 20,215 | -0.01(-0.56%) |
May 24, 2022 | 1.670 | 1.670 | 1.600 | 1.620 | 11,212 | -0.10(-6.09%) |
May 23, 2022 | 1.710 | 1.760 | 1.690 | 1.725 | 26,021 | +0.10(+5.93%) |
May 20, 2022 | 1.630 | 1.630 | 1.570 | 1.629 | 24,795 | +0.01(+0.84%) |
May 19, 2022 | 1.615 | 1.624 | 1.580 | 1.615 | 20,156 | -0.03(-2.06%) |
May 18, 2022 | 1.710 | 1.710 | 1.590 | 1.649 | 22,038 | -0.07(-4.13%) |
May 17, 2022 | 1.678 | 1.752 | 1.670 | 1.720 | 18,097 | +0.03(+1.78%) |
May 16, 2022 | 1.646 | 1.690 | 1.640 | 1.690 | 30,768 | +0.02(+1.20%) |
May 13, 2022 | 1.690 | 1.690 | 1.660 | 1.670 | 14,847 | -0.01(-0.60%) |
May 12, 2022 | 1.750 | 1.770 | 1.662 | 1.680 | 66,671 | -0.13(-7.28%) |
May 11, 2022 | 1.830 | 1.870 | 1.810 | 1.812 | 49,512 | -0.03(-1.52%) |
May 10, 2022 | 1.870 | 1.876 | 1.770 | 1.840 | 27,794 | -0.05(-2.65%) |
May 09, 2022 | 1.858 | 1.890 | 1.848 | 1.890 | 24,462 | +0.00(+0.11%) |
May 06, 2022 | 1.964 | 1.980 | 1.888 | 1.888 | 18,171 | -0.06(-3.18%) |
May 05, 2022 | 1.980 | 1.980 | 1.921 | 1.950 | 14,601 | +0.00(+0.00%) |
May 04, 2022 | 1.970 | 2.010 | 1.900 | 1.950 | 6,266 | -0.07(-3.49%) |
May 03, 2022 | 1.894 | 2.050 | 1.843 | 2.021 | 41,630 | +0.17(+9.10%) |
May 02, 2022 | 1.860 | 1.889 | 1.840 | 1.852 | 15,455 | -0.04(-2.32%) |
Apr 29, 2022 | 1.938 | 1.938 | 1.896 | 1.896 | 4,422 | +0.02(+0.85%) |
Apr 28, 2022 | 2.011 | 2.011 | 1.880 | 1.880 | 7,249 | -0.02(-1.11%) |
Apr 27, 2022 | 1.892 | 1.930 | 1.800 | 1.901 | 28,453 | +0.04(+2.21%) |
Apr 26, 2022 | 1.930 | 1.930 | 1.850 | 1.860 | 23,105 | -0.11(-5.58%) |
Apr 25, 2022 | 1.852 | 1.970 | 1.840 | 1.970 | 32,088 | +0.06(+3.03%) |
Apr 22, 2022 | 1.990 | 2.010 | 1.870 | 1.912 | 89,356 | -0.10(-5.16%) |
Apr 21, 2022 | 2.197 | 2.200 | 1.950 | 2.016 | 75,943 | -0.14(-6.49%) |
Apr 20, 2022 | 2.200 | 2.200 | 2.156 | 2.156 | 17,058 | -0.02(-1.10%) |
Apr 19, 2022 | 2.110 | 2.218 | 2.110 | 2.180 | 47,605 | +0.10(+4.81%) |
Apr 18, 2022 | 2.100 | 2.109 | 2.050 | 2.080 | 34,796 | -0.02(-0.95%) |
Apr 14, 2022 | 2.187 | 2.190 | 2.090 | 2.100 | 27,303 | -0.05(-2.33%) |
Apr 13, 2022 | 2.120 | 2.180 | 2.120 | 2.150 | 48,352 | +0.03(+1.42%) |
Apr 12, 2022 | 2.250 | 2.300 | 2.120 | 2.120 | 106,880 | -0.05(-2.30%) |
Apr 11, 2022 | 2.340 | 2.340 | 2.110 | 2.170 | 104,487 | +0.04(+1.88%) |
Apr 08, 2022 | 1.980 | 2.130 | 1.943 | 2.130 | 37,272 | +0.20(+10.36%) |
Apr 07, 2022 | 1.940 | 1.958 | 1.860 | 1.930 | 30,102 | +0.01(+0.52%) |
Apr 06, 2022 | 2.083 | 2.083 | 1.889 | 1.920 | 59,002 | -0.08(-4.02%) |
Apr 05, 2022 | 2.090 | 2.120 | 2.001 | 2.001 | 29,145 | +0.03(+1.55%) |
Apr 04, 2022 | 1.900 | 1.970 | 1.890 | 1.970 | 57,398 | +0.10(+5.35%) |
Apr 01, 2022 | 1.820 | 1.930 | 1.820 | 1.870 | 29,442 | -0.05(-2.60%) |
Mar 31, 2022 | 1.828 | 1.920 | 1.810 | 1.920 | 72,402 | +0.12(+6.67%) |
Mar 30, 2022 | 1.870 | 1.880 | 1.800 | 1.800 | 35,698 | -0.04(-2.18%) |
Mar 29, 2022 | 1.840 | 1.840 | 1.800 | 1.840 | 27,472 | +0.05(+2.80%) |
Mar 28, 2022 | 1.720 | 1.815 | 1.720 | 1.790 | 21,146 | -0.08(-4.28%) |
Mar 25, 2022 | 1.890 | 1.890 | 1.810 | 1.870 | 16,928 | -0.04(-2.09%) |
Mar 24, 2022 | 2.023 | 2.030 | 1.890 | 1.910 | 20,965 | -0.06(-3.05%) |
Mar 23, 2022 | 1.880 | 2.000 | 1.829 | 1.970 | 98,938 | +0.08(+4.34%) |
Mar 22, 2022 | 1.818 | 1.900 | 1.818 | 1.888 | 25,758 | +0.14(+7.89%) |
Mar 21, 2022 | 1.730 | 1.765 | 1.670 | 1.750 | 35,411 | -0.02(-1.13%) |
Mar 18, 2022 | 1.770 | 1.800 | 1.770 | 1.770 | 11,355 | +0.01(+0.57%) |
Mar 17, 2022 | 1.700 | 1.770 | 1.700 | 1.760 | 11,693 | +0.06(+3.53%) |
Mar 16, 2022 | 1.670 | 1.700 | 1.668 | 1.700 | 17,913 | +0.04(+2.66%) |
Mar 15, 2022 | 1.610 | 1.670 | 1.560 | 1.656 | 26,611 | +0.02(+0.98%) |
Mar 14, 2022 | 1.640 | 1.700 | 1.630 | 1.640 | 10,570 | -0.06(-3.53%) |
Mar 11, 2022 | 1.740 | 1.740 | 1.690 | 1.700 | 6,711 | -0.01(-0.58%) |
Mar 10, 2022 | 1.737 | 1.740 | 1.685 | 1.710 | 17,180 | -0.01(-0.58%) |
Mar 09, 2022 | 1.680 | 1.728 | 1.620 | 1.720 | 16,296 | +0.12(+7.50%) |
Mar 08, 2022 | 1.600 | 1.620 | 1.570 | 1.600 | 71,837 | -0.02(-1.23%) |
Mar 07, 2022 | 1.620 | 1.674 | 1.620 | 1.620 | 8,052 | -0.05(-3.28%) |
Mar 04, 2022 | 1.650 | 1.690 | 1.650 | 1.675 | 8,607 | -0.03(-1.50%) |
Mar 03, 2022 | 1.770 | 1.780 | 1.700 | 1.700 | 7,551 | -0.04(-2.27%) |
Mar 02, 2022 | 1.740 | 1.805 | 1.735 | 1.740 | 17,832 | +0.03(+1.75%) |