Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.400 | 1.520 | 1.400 | 1.420 | 51,483 | -0.01(-0.70%) |
May 27, 2022 | 1.390 | 1.460 | 1.370 | 1.430 | 68,078 | +0.06(+4.38%) |
May 26, 2022 | 1.390 | 1.430 | 1.333 | 1.370 | 92,338 | +0.00(+0.00%) |
May 25, 2022 | 1.270 | 1.410 | 1.210 | 1.370 | 174,205 | +0.15(+12.30%) |
May 24, 2022 | 1.320 | 1.350 | 1.190 | 1.220 | 175,172 | -0.08(-6.15%) |
May 23, 2022 | 1.380 | 1.389 | 1.290 | 1.300 | 209,710 | +0.01(+0.78%) |
May 20, 2022 | 1.410 | 1.410 | 1.290 | 1.290 | 74,577 | -0.05(-3.73%) |
May 19, 2022 | 1.320 | 1.401 | 1.290 | 1.340 | 182,219 | +0.01(+0.75%) |
May 18, 2022 | 1.330 | 1.390 | 1.310 | 1.330 | 120,970 | +0.01(+0.76%) |
May 17, 2022 | 1.310 | 1.420 | 1.260 | 1.320 | 133,122 | +0.03(+2.33%) |
May 16, 2022 | 1.410 | 1.454 | 1.260 | 1.290 | 153,072 | -0.05(-3.73%) |
May 13, 2022 | 1.330 | 1.486 | 1.320 | 1.340 | 90,721 | +0.01(+0.75%) |
May 12, 2022 | 1.300 | 1.390 | 1.250 | 1.330 | 149,876 | -0.03(-2.21%) |
May 11, 2022 | 1.400 | 1.518 | 1.350 | 1.360 | 173,075 | -0.11(-7.48%) |
May 10, 2022 | 1.650 | 1.685 | 1.400 | 1.470 | 337,742 | -0.19(-11.45%) |
May 09, 2022 | 1.670 | 1.680 | 1.592 | 1.660 | 199,972 | -0.08(-4.60%) |
May 06, 2022 | 1.740 | 1.780 | 1.670 | 1.740 | 369,358 | -0.14(-7.45%) |
May 05, 2022 | 2.120 | 2.350 | 1.730 | 1.880 | 3,969,747 | -0.08(-4.08%) |
May 04, 2022 | 2.050 | 2.090 | 1.840 | 1.960 | 33,631 | +0.04(+2.08%) |
May 03, 2022 | 1.800 | 1.937 | 1.760 | 1.920 | 58,463 | +0.11(+6.08%) |
May 02, 2022 | 1.770 | 1.840 | 1.770 | 1.810 | 10,482 | +0.04(+2.26%) |
Apr 29, 2022 | 1.730 | 1.790 | 1.670 | 1.770 | 48,183 | +0.02(+1.14%) |
Apr 28, 2022 | 1.800 | 1.850 | 1.710 | 1.750 | 34,055 | +0.01(+0.57%) |
Apr 27, 2022 | 1.740 | 1.850 | 1.740 | 1.740 | 37,944 | -0.01(-0.57%) |
Apr 26, 2022 | 1.850 | 1.900 | 1.740 | 1.750 | 93,160 | -0.01(-0.57%) |
Apr 25, 2022 | 1.740 | 1.850 | 1.740 | 1.760 | 78,383 | +0.00(+0.00%) |
Apr 22, 2022 | 1.910 | 1.950 | 1.750 | 1.760 | 142,673 | -0.15(-7.85%) |
Apr 21, 2022 | 1.840 | 1.917 | 1.800 | 1.910 | 53,357 | +0.02(+1.06%) |
Apr 20, 2022 | 1.880 | 1.990 | 1.850 | 1.890 | 37,331 | -0.05(-2.58%) |
Apr 19, 2022 | 1.800 | 2.010 | 1.783 | 1.940 | 107,032 | +0.16(+8.99%) |
Apr 18, 2022 | 2.030 | 2.027 | 1.740 | 1.780 | 365,742 | -0.23(-11.44%) |
Apr 14, 2022 | 2.100 | 2.210 | 1.970 | 2.010 | 315,015 | -0.06(-2.90%) |
Apr 13, 2022 | 2.050 | 2.160 | 2.030 | 2.070 | 33,633 | +0.06(+2.99%) |
Apr 12, 2022 | 2.130 | 2.160 | 2.000 | 2.010 | 51,315 | -0.04(-2.14%) |
Apr 11, 2022 | 2.100 | 2.150 | 2.030 | 2.054 | 49,514 | +0.00(+0.19%) |
Apr 08, 2022 | 2.090 | 2.150 | 2.050 | 2.050 | 34,786 | -0.05(-2.38%) |
Apr 07, 2022 | 2.150 | 2.220 | 2.070 | 2.100 | 257,104 | +0.04(+1.94%) |
Apr 06, 2022 | 2.180 | 2.270 | 2.050 | 2.060 | 121,852 | -0.19(-8.44%) |
Apr 05, 2022 | 2.240 | 2.320 | 2.160 | 2.250 | 63,628 | +0.04(+1.81%) |
Apr 04, 2022 | 2.260 | 2.260 | 2.160 | 2.210 | 50,740 | +0.00(+0.00%) |
Apr 01, 2022 | 2.210 | 2.390 | 2.180 | 2.210 | 61,438 | -0.01(-0.45%) |
Mar 31, 2022 | 2.250 | 2.440 | 2.220 | 2.220 | 87,610 | -0.07(-3.06%) |
Mar 30, 2022 | 2.270 | 2.500 | 2.265 | 2.290 | 160,033 | +0.03(+1.33%) |
Mar 29, 2022 | 2.250 | 2.330 | 2.240 | 2.260 | 60,568 | +0.03(+1.35%) |
Mar 28, 2022 | 2.340 | 2.380 | 2.170 | 2.230 | 54,115 | -0.07(-3.04%) |
Mar 25, 2022 | 2.397 | 2.455 | 2.290 | 2.300 | 58,176 | -0.08(-3.36%) |
Mar 24, 2022 | 2.410 | 2.480 | 2.280 | 2.380 | 95,152 | -0.01(-0.42%) |
Mar 23, 2022 | 2.210 | 2.480 | 2.210 | 2.390 | 196,414 | +0.10(+4.37%) |
Mar 22, 2022 | 2.250 | 2.315 | 2.113 | 2.290 | 172,671 | +0.19(+9.05%) |
Mar 21, 2022 | 2.120 | 2.250 | 2.020 | 2.100 | 95,107 | -0.05(-2.33%) |
Mar 18, 2022 | 2.030 | 2.239 | 1.990 | 2.150 | 212,222 | -0.02(-0.92%) |
Mar 17, 2022 | 2.100 | 2.170 | 1.960 | 2.170 | 101,159 | +0.08(+3.83%) |
Mar 16, 2022 | 2.020 | 2.170 | 2.000 | 2.090 | 152,269 | +0.08(+3.98%) |
Mar 15, 2022 | 2.060 | 2.290 | 1.990 | 2.010 | 701,830 | +0.11(+5.79%) |
Mar 14, 2022 | 2.060 | 2.060 | 1.900 | 1.900 | 97,569 | -0.18(-8.65%) |
Mar 11, 2022 | 2.110 | 2.160 | 2.035 | 2.080 | 69,052 | -0.05(-2.35%) |
Mar 10, 2022 | 2.180 | 2.295 | 2.100 | 2.130 | 36,569 | -0.12(-5.33%) |
Mar 09, 2022 | 2.090 | 2.300 | 2.000 | 2.250 | 157,293 | +0.20(+9.76%) |
Mar 08, 2022 | 1.924 | 2.115 | 1.830 | 2.050 | 75,835 | +0.14(+7.33%) |
Mar 07, 2022 | 1.960 | 2.030 | 1.870 | 1.910 | 78,376 | -0.12(-5.91%) |
Mar 04, 2022 | 2.020 | 2.060 | 1.920 | 2.030 | 52,687 | -0.02(-0.98%) |
Mar 03, 2022 | 2.160 | 2.180 | 2.011 | 2.050 | 46,676 | -0.04(-1.91%) |
Mar 02, 2022 | 2.180 | 2.210 | 2.050 | 2.090 | 51,756 | -0.07(-3.24%) |