Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.890 | 1.900 | 1.793 | 1.897 | 3,055 | +0.01(+0.39%) |
May 27, 2022 | 1.890 | 1.890 | 1.890 | 1.890 | 295 | +0.11(+6.18%) |
May 26, 2022 | 1.757 | 1.850 | 1.757 | 1.780 | 1,252 | -0.06(-3.30%) |
May 25, 2022 | 1.980 | 1.980 | 1.700 | 1.841 | 32,888 | -0.12(-6.09%) |
May 24, 2022 | 1.944 | 1.980 | 1.944 | 1.960 | 1,043 | -0.07(-3.32%) |
May 23, 2022 | 2.020 | 2.030 | 2.020 | 2.027 | 984 | -0.00(-0.13%) |
May 20, 2022 | 1.940 | 2.030 | 1.940 | 2.030 | 669 | +0.09(+4.64%) |
May 19, 2022 | 1.997 | 1.997 | 1.870 | 1.940 | 981 | -0.07(-3.39%) |
May 18, 2022 | 2.070 | 2.070 | 1.870 | 2.008 | 10,378 | -0.06(-3.00%) |
May 17, 2022 | 1.930 | 2.220 | 1.930 | 2.070 | 46,721 | +0.14(+7.25%) |
May 16, 2022 | 1.750 | 1.940 | 1.740 | 1.930 | 27,081 | +0.18(+10.18%) |
May 13, 2022 | 1.634 | 1.757 | 1.634 | 1.752 | 5,136 | +0.10(+5.84%) |
May 12, 2022 | 1.706 | 1.710 | 1.630 | 1.655 | 12,387 | -0.05(-3.22%) |
May 11, 2022 | 1.740 | 1.740 | 1.650 | 1.710 | 6,156 | +0.05(+3.01%) |
May 10, 2022 | 1.670 | 1.850 | 1.650 | 1.660 | 9,652 | -0.10(-5.68%) |
May 09, 2022 | 1.850 | 1.850 | 1.700 | 1.760 | 30,644 | -0.21(-10.66%) |
May 06, 2022 | 2.040 | 2.060 | 1.800 | 1.970 | 5,699 | -0.07(-3.19%) |
May 05, 2022 | 2.020 | 2.100 | 2.020 | 2.035 | 2,337 | +0.04(+1.75%) |
May 04, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 261 | -0.00(-0.07%) |
May 03, 2022 | 1.830 | 2.001 | 1.833 | 2.001 | 4,536 | +0.07(+3.67%) |
May 02, 2022 | 1.820 | 2.000 | 1.800 | 1.931 | 27,603 | +0.13(+7.25%) |
Apr 29, 2022 | 1.810 | 2.000 | 1.800 | 1.800 | 12,121 | -0.14(-7.22%) |
Apr 28, 2022 | 1.860 | 2.160 | 1.800 | 1.940 | 45,208 | +0.09(+4.86%) |
Apr 27, 2022 | 1.800 | 1.977 | 1.750 | 1.850 | 2,413 | +0.01(+0.54%) |
Apr 26, 2022 | 1.880 | 2.069 | 1.840 | 1.840 | 2,127 | -0.06(-3.16%) |
Apr 25, 2022 | 2.010 | 2.010 | 1.850 | 1.900 | 3,508 | +0.07(+3.83%) |
Apr 22, 2022 | 1.960 | 2.170 | 1.820 | 1.830 | 71,471 | -0.10(-5.18%) |
Apr 21, 2022 | 2.115 | 2.115 | 1.930 | 1.930 | 17,802 | -0.12(-5.85%) |
Apr 20, 2022 | 2.010 | 2.060 | 2.010 | 2.050 | 9,859 | -0.14(-6.39%) |
Apr 19, 2022 | 2.010 | 2.206 | 2.010 | 2.190 | 12,339 | -0.03(-1.35%) |
Apr 18, 2022 | 2.160 | 2.270 | 2.045 | 2.220 | 8,635 | +0.02(+0.91%) |
Apr 14, 2022 | 2.145 | 2.210 | 2.103 | 2.200 | 1,416 | -0.02(-0.90%) |
Apr 13, 2022 | 2.130 | 2.220 | 2.010 | 2.220 | 3,880 | +0.20(+9.94%) |
Apr 12, 2022 | 2.290 | 2.287 | 2.019 | 2.019 | 4,411 | -0.30(-12.79%) |
Apr 11, 2022 | 2.420 | 2.420 | 2.073 | 2.315 | 1,074 | -0.08(-3.53%) |
Apr 08, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 3,086 | -0.06(-2.44%) |
Apr 07, 2022 | 2.200 | 2.580 | 2.200 | 2.460 | 9,531 | +0.28(+12.84%) |
Apr 06, 2022 | 2.190 | 2.330 | 2.170 | 2.180 | 5,298 | -0.19(-8.02%) |
Apr 05, 2022 | 2.290 | 2.370 | 2.260 | 2.370 | 2,826 | -0.06(-2.47%) |
Apr 04, 2022 | 2.400 | 2.448 | 2.241 | 2.430 | 4,887 | +0.12(+5.19%) |
Apr 01, 2022 | 2.185 | 2.310 | 2.101 | 2.310 | 11,472 | +0.11(+5.00%) |
Mar 31, 2022 | 2.435 | 2.448 | 2.200 | 2.200 | 6,884 | -0.01(-0.45%) |
Mar 30, 2022 | 2.170 | 2.310 | 2.170 | 2.210 | 5,761 | -0.06(-2.64%) |
Mar 29, 2022 | 2.400 | 2.400 | 2.250 | 2.270 | 20,583 | -0.18(-7.35%) |
Mar 28, 2022 | 2.550 | 2.570 | 2.380 | 2.450 | 16,199 | -0.15(-5.77%) |
Mar 25, 2022 | 3.000 | 3.000 | 2.600 | 2.600 | 41,418 | -0.15(-5.45%) |
Mar 24, 2022 | 2.890 | 2.900 | 2.520 | 2.750 | 47,978 | +0.05(+1.85%) |
Mar 23, 2022 | 2.050 | 3.120 | 1.960 | 2.700 | 604,024 | +0.58(+27.36%) |
Mar 22, 2022 | 1.960 | 2.175 | 1.960 | 2.120 | 56,626 | +0.08(+3.92%) |
Mar 21, 2022 | 2.010 | 2.070 | 2.000 | 2.040 | 11,105 | +0.05(+2.51%) |
Mar 18, 2022 | 1.870 | 2.030 | 1.850 | 1.990 | 13,235 | +0.13(+6.99%) |
Mar 17, 2022 | 2.000 | 2.000 | 1.820 | 1.860 | 34,464 | -0.19(-9.27%) |
Mar 16, 2022 | 1.810 | 2.490 | 1.810 | 2.050 | 272,125 | +0.42(+25.77%) |
Mar 15, 2022 | 1.820 | 1.820 | 1.627 | 1.630 | 5,185 | -0.10(-5.77%) |
Mar 14, 2022 | 1.695 | 1.840 | 1.630 | 1.730 | 12,377 | -0.00(-0.01%) |
Mar 11, 2022 | 1.700 | 1.745 | 1.700 | 1.730 | 2,710 | +0.02(+1.17%) |
Mar 10, 2022 | 1.570 | 1.760 | 1.570 | 1.710 | 4,215 | -0.09(-5.00%) |
Mar 09, 2022 | 1.760 | 1.800 | 1.714 | 1.800 | 4,859 | +0.12(+7.39%) |
Mar 08, 2022 | 1.860 | 1.860 | 1.480 | 1.676 | 43,667 | -0.18(-9.89%) |
Mar 07, 2022 | 1.820 | 1.877 | 1.800 | 1.860 | 9,526 | +0.04(+2.20%) |
Mar 04, 2022 | 2.050 | 2.050 | 1.800 | 1.820 | 61,798 | -0.35(-16.13%) |
Mar 03, 2022 | 2.090 | 2.230 | 2.000 | 2.170 | 22,608 | +0.09(+4.27%) |
Mar 02, 2022 | 2.100 | 2.270 | 2.040 | 2.081 | 26,929 | -0.22(-9.52%) |