Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.490 | 1.650 | 1.490 | 1.620 | 425,581 | +0.13(+8.72%) |
May 27, 2022 | 1.500 | 1.520 | 1.370 | 1.490 | 378,538 | -0.02(-1.32%) |
May 26, 2022 | 1.430 | 1.520 | 1.430 | 1.510 | 258,537 | +0.05(+3.42%) |
May 25, 2022 | 1.500 | 1.540 | 1.450 | 1.460 | 187,695 | -0.02(-1.35%) |
May 24, 2022 | 1.590 | 1.618 | 1.450 | 1.480 | 242,137 | -0.12(-7.50%) |
May 23, 2022 | 1.630 | 1.660 | 1.450 | 1.600 | 149,901 | -0.03(-1.84%) |
May 20, 2022 | 1.610 | 1.630 | 1.444 | 1.630 | 272,218 | +0.10(+6.54%) |
May 19, 2022 | 1.490 | 1.570 | 1.460 | 1.530 | 256,292 | +0.00(+0.00%) |
May 18, 2022 | 1.580 | 1.730 | 1.499 | 1.530 | 351,656 | -0.07(-4.38%) |
May 17, 2022 | 1.580 | 1.754 | 1.580 | 1.600 | 276,111 | -0.08(-4.76%) |
May 16, 2022 | 1.590 | 1.780 | 1.590 | 1.680 | 217,062 | +0.07(+4.35%) |
May 13, 2022 | 1.490 | 1.700 | 1.490 | 1.610 | 328,329 | +0.10(+6.93%) |
May 12, 2022 | 1.500 | 1.580 | 1.440 | 1.506 | 357,197 | -0.00(-0.29%) |
May 11, 2022 | 1.595 | 1.680 | 1.500 | 1.510 | 288,024 | -0.09(-5.74%) |
May 10, 2022 | 1.580 | 1.660 | 1.500 | 1.602 | 437,092 | +0.02(+1.39%) |
May 09, 2022 | 1.750 | 1.750 | 1.560 | 1.580 | 393,177 | -0.16(-9.20%) |
May 06, 2022 | 1.700 | 1.740 | 1.543 | 1.740 | 391,391 | +0.11(+6.75%) |
May 05, 2022 | 1.700 | 1.770 | 1.550 | 1.630 | 453,916 | +0.00(+0.00%) |
May 04, 2022 | 1.740 | 1.750 | 1.590 | 1.630 | 763,668 | +0.04(+2.52%) |
May 03, 2022 | 1.700 | 1.770 | 1.556 | 1.590 | 596,771 | -0.13(-7.56%) |
May 02, 2022 | 1.890 | 1.890 | 1.680 | 1.720 | 589,054 | -0.06(-3.37%) |
Apr 29, 2022 | 1.900 | 1.919 | 1.770 | 1.780 | 371,604 | -0.10(-5.32%) |
Apr 28, 2022 | 1.910 | 1.950 | 1.780 | 1.880 | 484,142 | +0.00(+0.01%) |
Apr 27, 2022 | 1.950 | 2.100 | 1.880 | 1.880 | 397,244 | -0.10(-5.05%) |
Apr 26, 2022 | 2.000 | 2.100 | 1.930 | 1.980 | 448,047 | -0.04(-1.98%) |
Apr 25, 2022 | 2.040 | 2.050 | 1.988 | 2.020 | 343,323 | -0.02(-1.17%) |
Apr 22, 2022 | 2.100 | 2.120 | 2.020 | 2.044 | 353,487 | -0.08(-3.58%) |
Apr 21, 2022 | 2.290 | 2.290 | 2.050 | 2.120 | 260,705 | -0.04(-1.85%) |
Apr 20, 2022 | 2.150 | 2.290 | 2.121 | 2.160 | 242,596 | -0.11(-4.85%) |
Apr 19, 2022 | 2.080 | 2.290 | 2.080 | 2.270 | 345,542 | +0.11(+5.09%) |
Apr 18, 2022 | 2.250 | 2.320 | 2.130 | 2.160 | 353,984 | -0.10(-4.42%) |
Apr 14, 2022 | 2.270 | 2.460 | 2.150 | 2.260 | 262,093 | -0.03(-1.19%) |
Apr 13, 2022 | 2.120 | 2.335 | 2.120 | 2.287 | 289,884 | +0.13(+5.89%) |
Apr 12, 2022 | 2.260 | 2.310 | 2.096 | 2.160 | 329,993 | -0.09(-4.00%) |
Apr 11, 2022 | 2.200 | 2.353 | 2.200 | 2.250 | 222,141 | -0.10(-4.26%) |
Apr 08, 2022 | 2.270 | 2.515 | 2.270 | 2.350 | 163,237 | -0.12(-4.86%) |
Apr 07, 2022 | 2.404 | 2.480 | 2.250 | 2.470 | 290,101 | +0.00(+0.00%) |
Apr 06, 2022 | 2.450 | 2.530 | 2.310 | 2.470 | 292,395 | -0.04(-1.59%) |
Apr 05, 2022 | 2.420 | 2.570 | 2.400 | 2.510 | 240,859 | -0.01(-0.40%) |
Apr 04, 2022 | 2.670 | 2.690 | 2.510 | 2.520 | 338,593 | -0.08(-3.26%) |
Apr 01, 2022 | 2.650 | 2.743 | 2.545 | 2.605 | 337,893 | +0.08(+2.96%) |
Mar 31, 2022 | 2.650 | 2.650 | 2.498 | 2.530 | 191,947 | -0.04(-1.56%) |
Mar 30, 2022 | 2.470 | 2.650 | 2.470 | 2.570 | 357,269 | -0.02(-0.58%) |
Mar 29, 2022 | 2.520 | 2.680 | 2.450 | 2.585 | 626,929 | +0.06(+2.58%) |
Mar 28, 2022 | 2.640 | 2.640 | 2.330 | 2.520 | 502,341 | +0.01(+0.40%) |
Mar 25, 2022 | 2.750 | 2.940 | 2.510 | 2.510 | 840,972 | -0.19(-7.04%) |
Mar 24, 2022 | 2.500 | 2.700 | 2.336 | 2.700 | 536,989 | +0.22(+8.87%) |
Mar 23, 2022 | 2.500 | 2.650 | 2.415 | 2.480 | 496,662 | -0.01(-0.40%) |
Mar 22, 2022 | 2.330 | 2.540 | 2.245 | 2.490 | 767,618 | +0.23(+10.18%) |
Mar 21, 2022 | 2.080 | 2.260 | 2.070 | 2.260 | 539,722 | +0.19(+9.18%) |
Mar 18, 2022 | 2.000 | 2.130 | 2.000 | 2.070 | 777,027 | +0.07(+3.67%) |
Mar 17, 2022 | 1.970 | 2.118 | 1.970 | 1.997 | 841,745 | +0.04(+1.87%) |
Mar 16, 2022 | 2.030 | 2.170 | 1.900 | 1.960 | 892,798 | +0.08(+4.26%) |
Mar 15, 2022 | 2.000 | 2.050 | 1.880 | 1.880 | 1,049,344 | -0.11(-5.53%) |
Mar 14, 2022 | 2.205 | 2.250 | 1.950 | 1.990 | 1,116,902 | -0.24(-10.96%) |
Mar 11, 2022 | 2.340 | 2.448 | 2.220 | 2.235 | 832,887 | -0.15(-6.09%) |
Mar 10, 2022 | 2.500 | 2.580 | 2.350 | 2.380 | 458,300 | -0.08(-3.25%) |
Mar 09, 2022 | 2.490 | 2.615 | 2.450 | 2.460 | 256,591 | -0.03(-1.20%) |
Mar 08, 2022 | 2.590 | 2.650 | 2.400 | 2.490 | 431,638 | -0.11(-4.23%) |
Mar 07, 2022 | 2.745 | 2.803 | 2.570 | 2.600 | 360,974 | -0.20(-7.15%) |
Mar 04, 2022 | 2.700 | 2.850 | 2.610 | 2.800 | 676,619 | +0.14(+5.26%) |
Mar 03, 2022 | 2.650 | 2.800 | 2.590 | 2.660 | 248,419 | +0.01(+0.40%) |
Mar 02, 2022 | 2.690 | 2.850 | 2.610 | 2.650 | 258,294 | -0.14(-5.04%) |