Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 1.350 | 98 | -0.05(-3.57%) | |||
May 26, 2022 | 1.500 | 1.500 | 1.400 | 1.400 | 435 | +0.00(+0.00%) |
May 25, 2022 | 1.310 | 1.415 | 1.310 | 1.400 | 1,188 | +0.10(+7.69%) |
May 24, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 2,489 | -0.05(-3.70%) |
May 23, 2022 | 1.320 | 1.390 | 1.320 | 1.350 | 1,472 | +0.02(+1.12%) |
May 20, 2022 | 1.330 | 1.460 | 1.330 | 1.335 | 1,639 | +0.02(+1.91%) |
May 19, 2022 | 1.390 | 1.500 | 1.310 | 1.310 | 5,759 | -0.04(-2.96%) |
May 18, 2022 | 1.400 | 1.400 | 1.350 | 1.350 | 3,423 | -0.00(-0.37%) |
May 17, 2022 | 1.395 | 1.395 | 1.350 | 1.355 | 1,074 | -0.03(-2.52%) |
May 16, 2022 | 1.390 | 1.550 | 1.390 | 1.390 | 4,588 | +0.00(+0.00%) |
May 13, 2022 | 1.455 | 1.470 | 1.020 | 1.390 | 7,379 | -0.01(-0.71%) |
May 12, 2022 | 1.350 | 1.410 | 1.320 | 1.400 | 13,752 | +0.10(+7.69%) |
May 11, 2022 | 1.650 | 1.650 | 0.9600 | 1.300 | 21,893 | -0.35(-21.21%) |
May 10, 2022 | 1.200 | 1.650 | 1.000 | 1.650 | 38,981 | +0.49(+42.24%) |
May 09, 2022 | 1.140 | 1.180 | 1.140 | 1.160 | 8,190 | +0.02(+2.20%) |
May 06, 2022 | 1.200 | 1.240 | 1.000 | 1.135 | 4,509 | -0.06(-5.42%) |
May 05, 2022 | 1.340 | 1.750 | 1.200 | 1.200 | 2,990 | -0.18(-12.73%) |
May 04, 2022 | 1.350 | 1.470 | 1.350 | 1.375 | 3,469 | -0.02(-1.79%) |
May 03, 2022 | 1.400 | 1.430 | 1.400 | 1.400 | 2,841 | -0.05(-3.45%) |
May 02, 2022 | 1.500 | 1.500 | 1.110 | 1.450 | 8,942 | -0.01(-0.68%) |
Apr 29, 2022 | 1.500 | 1.525 | 1.460 | 1.460 | 1,148 | -0.04(-2.67%) |
Apr 28, 2022 | 1.500 | 1.550 | 1.410 | 1.500 | 4,854 | +0.00(+0.00%) |
Apr 27, 2022 | 1.480 | 1.550 | 1.480 | 1.500 | 3,838 | +0.07(+5.26%) |
Apr 26, 2022 | 1.720 | 1.800 | 0.8000 | 1.425 | 46,563 | -0.35(-19.72%) |
Apr 25, 2022 | 1.775 | 1.775 | 1.720 | 1.775 | 896 | +0.05(+2.90%) |
Apr 22, 2022 | 1.730 | 1.800 | 1.650 | 1.725 | 5,997 | +0.01(+0.87%) |
Apr 21, 2022 | 1.700 | 1.880 | 1.700 | 1.710 | 3,422 | -0.17(-9.04%) |
Apr 20, 2022 | 1.880 | 1.890 | 1.880 | 1.880 | 967 | +0.10(+5.62%) |
Apr 19, 2022 | 1.760 | 1.880 | 1.640 | 1.780 | 4,637 | +0.18(+11.25%) |
Apr 18, 2022 | 1.890 | 1.890 | 1.300 | 1.600 | 6,306 | -0.19(-10.86%) |
Apr 14, 2022 | 1.700 | 1.795 | 1.700 | 1.795 | 1,327 | +0.09(+5.59%) |
Apr 13, 2022 | 1.740 | 1.750 | 1.700 | 1.700 | 2,277 | +0.00(+0.00%) |
Apr 12, 2022 | 1.890 | 1.890 | 1.650 | 1.700 | 6,739 | +0.00(+0.00%) |
Apr 11, 2022 | 1.890 | 1.890 | 1.700 | 1.700 | 10,555 | -0.12(-6.59%) |
Apr 08, 2022 | 1.870 | 1.880 | 1.820 | 1.820 | 2,769 | +0.07(+4.00%) |
Apr 07, 2022 | 1.740 | 1.890 | 1.740 | 1.750 | 3,435 | +0.00(+0.00%) |
Apr 06, 2022 | 1.855 | 1.880 | 1.750 | 1.750 | 13,348 | -0.14(-7.41%) |
Apr 05, 2022 | 1.890 | 1.890 | 1.890 | 1.890 | 383 | -0.01(-0.53%) |
Apr 04, 2022 | 1.900 | 1.930 | 1.900 | 1.900 | 4,280 | +0.02(+1.33%) |
Apr 01, 2022 | 1.905 | 1.930 | 1.875 | 1.875 | 2,472 | -0.05(-2.85%) |
Mar 31, 2022 | 1.850 | 1.930 | 1.830 | 1.930 | 3,944 | +0.12(+6.63%) |
Mar 30, 2022 | 1.850 | 1.930 | 1.800 | 1.810 | 15,962 | -0.04(-2.16%) |
Mar 29, 2022 | 1.920 | 1.930 | 1.810 | 1.850 | 16,929 | -0.05(-2.63%) |
Mar 28, 2022 | 1.960 | 1.960 | 1.900 | 1.900 | 4,728 | -0.07(-3.55%) |
Mar 25, 2022 | 1.975 | 2.000 | 1.870 | 1.970 | 5,249 | +0.14(+7.65%) |
Mar 24, 2022 | 1.950 | 2.150 | 1.830 | 1.830 | 21,797 | -0.02(-1.08%) |
Mar 23, 2022 | 2.040 | 2.040 | 1.810 | 1.850 | 17,164 | -0.29(-13.55%) |
Mar 22, 2022 | 2.055 | 2.150 | 1.930 | 2.140 | 7,413 | +0.07(+3.38%) |
Mar 21, 2022 | 2.100 | 2.140 | 1.570 | 2.070 | 19,857 | +0.02(+0.98%) |
Mar 18, 2022 | 2.070 | 2.140 | 1.930 | 2.050 | 5,753 | +0.10(+5.13%) |
Mar 17, 2022 | 1.930 | 2.060 | 1.930 | 1.950 | 5,258 | -0.10(-4.88%) |
Mar 16, 2022 | 1.940 | 2.125 | 1.930 | 2.050 | 5,045 | +0.07(+3.54%) |
Mar 15, 2022 | 1.940 | 2.140 | 1.920 | 1.980 | 2,387 | +0.05(+2.59%) |
Mar 14, 2022 | 1.970 | 2.139 | 1.930 | 1.930 | 8,801 | +0.00(+0.00%) |
Mar 11, 2022 | 2.200 | 2.340 | 1.710 | 1.930 | 8,275 | +0.22(+12.87%) |
Mar 10, 2022 | 1.630 | 2.140 | 1.630 | 1.710 | 8,644 | -0.03(-1.72%) |
Mar 09, 2022 | 1.850 | 2.080 | 1.600 | 1.740 | 21,673 | -0.10(-5.43%) |
Mar 08, 2022 | 1.620 | 1.850 | 1.620 | 1.840 | 10,171 | -0.01(-0.54%) |
Mar 07, 2022 | 2.010 | 2.095 | 1.620 | 1.850 | 23,943 | -0.16(-7.96%) |
Mar 04, 2022 | 2.190 | 2.265 | 1.710 | 2.010 | 15,190 | -0.17(-7.80%) |
Mar 03, 2022 | 2.300 | 2.350 | 2.100 | 2.180 | 3,478 | +0.00(+0.00%) |
Mar 02, 2022 | 2.230 | 2.310 | 2.160 | 2.180 | 3,204 | +0.04(+1.87%) |