Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.770 | 1.930 | 1.750 | 1.920 | 4,631,472 | +0.11(+6.08%) |
May 27, 2022 | 1.760 | 1.850 | 1.740 | 1.810 | 3,010,106 | +0.04(+2.26%) |
May 26, 2022 | 1.630 | 1.800 | 1.610 | 1.770 | 4,256,165 | +0.14(+8.59%) |
May 25, 2022 | 1.560 | 1.650 | 1.551 | 1.630 | 2,447,157 | +0.05(+3.16%) |
May 24, 2022 | 1.650 | 1.650 | 1.540 | 1.580 | 3,335,802 | -0.10(-5.95%) |
May 23, 2022 | 1.700 | 1.720 | 1.650 | 1.680 | 2,628,165 | -0.03(-1.75%) |
May 20, 2022 | 1.790 | 1.800 | 1.650 | 1.710 | 3,552,170 | -0.06(-3.39%) |
May 19, 2022 | 1.750 | 1.830 | 1.730 | 1.770 | 2,683,581 | +0.00(+0.00%) |
May 18, 2022 | 1.800 | 1.900 | 1.740 | 1.770 | 4,402,080 | -0.08(-4.32%) |
May 17, 2022 | 1.770 | 1.870 | 1.690 | 1.850 | 6,431,284 | +0.08(+4.52%) |
May 16, 2022 | 1.710 | 1.770 | 1.620 | 1.770 | 6,435,132 | +0.15(+9.26%) |
May 13, 2022 | 1.520 | 1.640 | 1.520 | 1.620 | 3,565,319 | +0.10(+6.58%) |
May 12, 2022 | 1.440 | 1.550 | 1.340 | 1.520 | 5,352,329 | +0.05(+3.40%) |
May 11, 2022 | 1.550 | 1.640 | 1.450 | 1.470 | 5,446,789 | -0.13(-8.13%) |
May 10, 2022 | 1.580 | 1.640 | 1.490 | 1.600 | 3,912,014 | +0.12(+8.11%) |
May 09, 2022 | 1.700 | 1.720 | 1.480 | 1.480 | 4,743,879 | -0.29(-16.38%) |
May 06, 2022 | 1.690 | 1.830 | 1.610 | 1.770 | 5,912,212 | +0.05(+2.91%) |
May 05, 2022 | 1.720 | 1.740 | 1.670 | 1.720 | 3,601,642 | +0.00(+0.00%) |
May 04, 2022 | 1.610 | 1.750 | 1.580 | 1.720 | 6,211,548 | +0.04(+2.38%) |
May 03, 2022 | 1.460 | 1.680 | 1.445 | 1.680 | 6,538,366 | +0.20(+13.51%) |
May 02, 2022 | 1.370 | 1.480 | 1.365 | 1.480 | 4,094,654 | +0.07(+4.96%) |
Apr 29, 2022 | 1.370 | 1.520 | 1.370 | 1.410 | 4,877,306 | -0.05(-3.42%) |
Apr 28, 2022 | 1.450 | 1.480 | 1.340 | 1.460 | 4,824,604 | +0.03(+2.10%) |
Apr 27, 2022 | 1.560 | 1.590 | 1.410 | 1.430 | 8,806,700 | -0.17(-10.63%) |
Apr 26, 2022 | 1.640 | 1.680 | 1.550 | 1.600 | 11,840,196 | -0.28(-14.89%) |
Apr 25, 2022 | 1.890 | 2.005 | 1.840 | 1.880 | 30,410,246 | +0.18(+10.59%) |
Apr 22, 2022 | 1.620 | 1.755 | 1.599 | 1.700 | 8,513,539 | +0.11(+6.92%) |
Apr 21, 2022 | 1.620 | 1.690 | 1.550 | 1.590 | 5,244,339 | +0.00(+0.00%) |
Apr 20, 2022 | 1.650 | 1.650 | 1.570 | 1.590 | 3,485,699 | -0.07(-4.22%) |
Apr 19, 2022 | 1.580 | 1.710 | 1.555 | 1.660 | 4,047,289 | +0.06(+3.75%) |
Apr 18, 2022 | 1.730 | 1.730 | 1.570 | 1.600 | 5,693,891 | -0.14(-8.05%) |
Apr 14, 2022 | 1.770 | 1.850 | 1.730 | 1.740 | 3,506,566 | -0.03(-1.69%) |
Apr 13, 2022 | 1.770 | 1.800 | 1.670 | 1.770 | 4,880,350 | +0.00(+0.00%) |
Apr 12, 2022 | 1.850 | 1.890 | 1.750 | 1.770 | 5,504,956 | -0.06(-3.28%) |
Apr 11, 2022 | 1.860 | 1.920 | 1.800 | 1.830 | 5,416,792 | -0.08(-4.19%) |
Apr 08, 2022 | 1.950 | 1.990 | 1.850 | 1.910 | 5,568,497 | -0.06(-3.05%) |
Apr 07, 2022 | 2.000 | 2.035 | 1.880 | 1.970 | 6,007,100 | -0.05(-2.48%) |
Apr 06, 2022 | 2.060 | 2.085 | 1.930 | 2.020 | 7,413,910 | -0.06(-2.88%) |
Apr 05, 2022 | 2.160 | 2.240 | 2.060 | 2.080 | 6,926,322 | -0.06(-2.80%) |
Apr 04, 2022 | 2.170 | 2.300 | 2.110 | 2.140 | 10,869,069 | +0.03(+1.42%) |
Apr 01, 2022 | 2.190 | 2.234 | 2.060 | 2.110 | 8,903,856 | -0.08(-3.65%) |
Mar 31, 2022 | 2.390 | 2.390 | 2.130 | 2.190 | 12,454,787 | -0.18(-7.59%) |
Mar 30, 2022 | 2.270 | 2.590 | 2.241 | 2.370 | 15,576,921 | +0.05(+2.16%) |
Mar 29, 2022 | 2.380 | 2.390 | 2.210 | 2.320 | 9,543,907 | -0.03(-1.28%) |
Mar 28, 2022 | 2.270 | 2.390 | 2.190 | 2.350 | 12,433,121 | +0.03(+1.29%) |
Mar 25, 2022 | 2.510 | 2.520 | 2.210 | 2.320 | 15,756,624 | -0.29(-11.11%) |
Mar 24, 2022 | 2.820 | 2.850 | 2.480 | 2.610 | 22,446,052 | -0.05(-1.88%) |
Mar 23, 2022 | 2.370 | 3.000 | 2.341 | 2.660 | 52,757,348 | +0.36(+15.65%) |
Mar 22, 2022 | 2.230 | 2.350 | 2.100 | 2.300 | 21,980,242 | +0.02(+1.10%) |
Mar 21, 2022 | 2.100 | 2.550 | 1.870 | 2.275 | 58,406,568 | +0.47(+26.39%) |
Mar 18, 2022 | 1.550 | 1.860 | 1.500 | 1.800 | 18,376,276 | +0.27(+17.65%) |
Mar 17, 2022 | 1.400 | 1.550 | 1.363 | 1.530 | 7,525,532 | +0.11(+7.75%) |
Mar 16, 2022 | 1.310 | 1.430 | 1.290 | 1.420 | 6,568,054 | +0.13(+10.08%) |
Mar 15, 2022 | 1.220 | 1.310 | 1.200 | 1.290 | 4,365,720 | +0.07(+5.74%) |
Mar 14, 2022 | 1.300 | 1.360 | 1.200 | 1.220 | 6,324,967 | -0.06(-4.69%) |
Mar 11, 2022 | 1.290 | 1.315 | 1.220 | 1.280 | 5,212,929 | -0.03(-2.29%) |
Mar 10, 2022 | 1.350 | 1.370 | 1.250 | 1.310 | 5,477,970 | -0.04(-2.96%) |
Mar 09, 2022 | 1.390 | 1.430 | 1.340 | 1.350 | 6,731,453 | -0.01(-0.74%) |
Mar 08, 2022 | 1.540 | 1.550 | 1.320 | 1.360 | 14,645,057 | -0.09(-6.21%) |
Mar 07, 2022 | 1.200 | 1.875 | 1.200 | 1.450 | 35,390,464 | +0.25(+20.83%) |
Mar 04, 2022 | 1.230 | 1.280 | 1.170 | 1.200 | 3,926,946 | -0.04(-3.23%) |
Mar 03, 2022 | 1.340 | 1.340 | 1.230 | 1.240 | 3,356,597 | -0.07(-5.34%) |
Mar 02, 2022 | 1.320 | 1.331 | 1.280 | 1.310 | 3,131,073 | +0.01(+0.77%) |