Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.830 | 1.910 | 1.830 | 1.900 | 24,192 | +0.06(+3.26%) |
May 27, 2022 | 1.850 | 1.867 | 1.805 | 1.840 | 20,377 | +0.03(+1.66%) |
May 26, 2022 | 1.770 | 1.850 | 1.771 | 1.810 | 34,676 | +0.03(+1.69%) |
May 25, 2022 | 1.800 | 1.800 | 1.750 | 1.780 | 5,782 | +0.02(+1.14%) |
May 24, 2022 | 1.840 | 1.840 | 1.750 | 1.760 | 29,079 | -0.10(-5.38%) |
May 23, 2022 | 1.860 | 1.870 | 1.831 | 1.860 | 9,050 | +0.04(+2.20%) |
May 20, 2022 | 1.852 | 1.860 | 1.810 | 1.820 | 11,670 | +0.02(+1.11%) |
May 19, 2022 | 1.750 | 1.805 | 1.750 | 1.800 | 22,569 | +0.04(+2.27%) |
May 18, 2022 | 1.830 | 1.830 | 1.760 | 1.760 | 45,089 | +0.00(+0.00%) |
May 17, 2022 | 1.760 | 1.820 | 1.741 | 1.760 | 14,407 | +0.03(+1.73%) |
May 16, 2022 | 1.810 | 1.838 | 1.700 | 1.730 | 58,803 | -0.02(-1.14%) |
May 13, 2022 | 1.620 | 1.760 | 1.620 | 1.750 | 50,127 | +0.08(+4.78%) |
May 12, 2022 | 1.650 | 1.670 | 1.535 | 1.670 | 46,292 | +0.00(+0.00%) |
May 11, 2022 | 1.800 | 1.800 | 1.660 | 1.670 | 46,221 | -0.12(-6.70%) |
May 10, 2022 | 1.810 | 1.840 | 1.690 | 1.790 | 76,106 | -0.06(-3.24%) |
May 09, 2022 | 2.000 | 2.010 | 1.700 | 1.850 | 163,092 | -0.28(-13.15%) |
May 06, 2022 | 2.220 | 2.259 | 2.070 | 2.130 | 41,635 | -0.10(-4.48%) |
May 05, 2022 | 2.250 | 2.300 | 2.220 | 2.230 | 22,061 | -0.11(-4.70%) |
May 04, 2022 | 2.350 | 2.350 | 2.277 | 2.340 | 7,283 | +0.01(+0.43%) |
May 03, 2022 | 2.300 | 2.420 | 2.296 | 2.330 | 7,665 | +0.05(+2.19%) |
May 02, 2022 | 2.260 | 2.360 | 2.210 | 2.280 | 20,779 | +0.01(+0.44%) |
Apr 29, 2022 | 2.380 | 2.520 | 2.180 | 2.270 | 80,594 | -0.12(-5.02%) |
Apr 28, 2022 | 2.470 | 2.510 | 2.380 | 2.390 | 55,426 | -0.06(-2.45%) |
Apr 27, 2022 | 2.530 | 2.600 | 2.410 | 2.450 | 53,783 | -0.07(-2.78%) |
Apr 26, 2022 | 2.500 | 2.600 | 2.500 | 2.520 | 28,764 | +0.06(+2.44%) |
Apr 25, 2022 | 2.470 | 2.590 | 2.440 | 2.460 | 16,071 | +0.01(+0.37%) |
Apr 22, 2022 | 2.520 | 2.607 | 2.441 | 2.451 | 30,278 | -0.10(-3.81%) |
Apr 21, 2022 | 2.650 | 2.685 | 2.520 | 2.548 | 19,923 | -0.12(-4.57%) |
Apr 20, 2022 | 2.650 | 2.680 | 2.610 | 2.670 | 18,617 | +0.02(+0.75%) |
Apr 19, 2022 | 2.570 | 2.660 | 2.550 | 2.650 | 39,505 | +0.13(+5.16%) |
Apr 18, 2022 | 2.730 | 2.730 | 2.510 | 2.520 | 21,100 | -0.18(-6.67%) |
Apr 14, 2022 | 2.720 | 2.810 | 2.677 | 2.700 | 32,313 | -0.05(-1.82%) |
Apr 13, 2022 | 2.760 | 2.850 | 2.710 | 2.750 | 54,049 | -0.03(-1.08%) |
Apr 12, 2022 | 2.820 | 2.920 | 2.770 | 2.780 | 23,996 | +0.01(+0.36%) |
Apr 11, 2022 | 2.780 | 2.810 | 2.718 | 2.770 | 13,881 | -0.02(-0.72%) |
Apr 08, 2022 | 2.740 | 2.800 | 2.720 | 2.790 | 22,449 | +0.08(+2.95%) |
Apr 07, 2022 | 2.750 | 2.750 | 2.700 | 2.710 | 52,539 | -0.01(-0.37%) |
Apr 06, 2022 | 2.750 | 2.790 | 2.700 | 2.720 | 23,150 | -0.07(-2.51%) |
Apr 05, 2022 | 2.790 | 2.810 | 2.758 | 2.790 | 27,705 | +0.02(+0.72%) |
Apr 04, 2022 | 2.780 | 2.820 | 2.750 | 2.770 | 27,537 | -0.06(-2.12%) |
Apr 01, 2022 | 2.930 | 2.930 | 2.830 | 2.830 | 16,670 | -0.06(-2.08%) |
Mar 31, 2022 | 2.900 | 2.930 | 2.880 | 2.890 | 12,490 | +0.00(+0.00%) |
Mar 30, 2022 | 2.850 | 2.950 | 2.850 | 2.890 | 22,276 | +0.02(+0.70%) |
Mar 29, 2022 | 2.880 | 2.927 | 2.850 | 2.870 | 35,681 | +0.00(+0.00%) |
Mar 28, 2022 | 3.120 | 3.120 | 2.860 | 2.870 | 106,759 | -0.18(-5.90%) |
Mar 25, 2022 | 2.970 | 3.150 | 2.970 | 3.050 | 456,283 | +0.08(+2.69%) |
Mar 24, 2022 | 2.950 | 3.000 | 2.900 | 2.970 | 131,188 | +0.08(+2.77%) |
Mar 23, 2022 | 2.900 | 2.930 | 2.850 | 2.890 | 37,315 | +0.04(+1.40%) |
Mar 22, 2022 | 2.900 | 2.950 | 2.809 | 2.850 | 41,744 | -0.05(-1.72%) |
Mar 21, 2022 | 2.940 | 2.949 | 2.860 | 2.900 | 48,111 | +0.04(+1.40%) |
Mar 18, 2022 | 2.700 | 2.870 | 2.700 | 2.860 | 61,149 | +0.11(+4.00%) |
Mar 17, 2022 | 2.680 | 2.750 | 2.680 | 2.750 | 22,391 | +0.11(+4.17%) |
Mar 16, 2022 | 2.590 | 2.680 | 2.570 | 2.640 | 16,548 | +0.06(+2.33%) |
Mar 15, 2022 | 2.590 | 2.650 | 2.550 | 2.580 | 34,246 | -0.01(-0.39%) |
Mar 14, 2022 | 2.670 | 2.670 | 2.590 | 2.590 | 32,493 | -0.06(-2.26%) |
Mar 11, 2022 | 2.740 | 2.763 | 2.590 | 2.650 | 61,060 | -0.08(-2.93%) |
Mar 10, 2022 | 2.650 | 2.738 | 2.650 | 2.730 | 23,078 | +0.06(+2.25%) |
Mar 09, 2022 | 2.650 | 2.680 | 2.600 | 2.670 | 15,518 | +0.08(+3.09%) |
Mar 08, 2022 | 2.550 | 2.650 | 2.550 | 2.590 | 18,229 | +0.05(+1.97%) |
Mar 07, 2022 | 2.500 | 2.580 | 2.500 | 2.540 | 21,089 | +0.02(+0.79%) |
Mar 04, 2022 | 2.520 | 2.570 | 2.500 | 2.520 | 29,100 | -0.04(-1.56%) |
Mar 03, 2022 | 2.550 | 2.600 | 2.550 | 2.560 | 18,598 | -0.01(-0.39%) |
Mar 02, 2022 | 2.570 | 2.650 | 2.550 | 2.570 | 35,741 | -0.03(-1.15%) |