Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.440 | 1.450 | 1.360 | 1.440 | 3,747,355 | -0.01(-0.69%) |
May 27, 2022 | 1.440 | 1.490 | 1.400 | 1.450 | 3,266,028 | +0.02(+1.40%) |
May 26, 2022 | 1.340 | 1.470 | 1.330 | 1.430 | 4,385,071 | +0.08(+5.93%) |
May 25, 2022 | 1.180 | 1.390 | 1.170 | 1.350 | 6,846,006 | +0.16(+13.45%) |
May 24, 2022 | 1.270 | 1.270 | 1.170 | 1.190 | 3,838,141 | -0.13(-9.85%) |
May 23, 2022 | 1.340 | 1.340 | 1.250 | 1.320 | 2,823,326 | +0.07(+5.60%) |
May 20, 2022 | 1.300 | 1.350 | 1.160 | 1.250 | 4,515,293 | -0.04(-3.10%) |
May 19, 2022 | 1.240 | 1.350 | 1.230 | 1.290 | 4,251,571 | +0.01(+0.78%) |
May 18, 2022 | 1.370 | 1.370 | 1.210 | 1.280 | 5,744,304 | -0.10(-7.25%) |
May 17, 2022 | 1.470 | 1.500 | 1.360 | 1.380 | 4,050,919 | -0.04(-2.82%) |
May 16, 2022 | 1.470 | 1.480 | 1.330 | 1.420 | 6,297,606 | +0.02(+1.43%) |
May 13, 2022 | 1.320 | 1.465 | 1.300 | 1.400 | 7,130,637 | +0.08(+6.06%) |
May 12, 2022 | 1.260 | 1.390 | 1.190 | 1.320 | 5,507,202 | +0.06(+4.76%) |
May 11, 2022 | 1.310 | 1.390 | 1.150 | 1.260 | 8,764,160 | -0.06(-4.55%) |
May 10, 2022 | 1.260 | 1.450 | 1.210 | 1.320 | 18,589,776 | +0.14(+11.86%) |
May 09, 2022 | 1.800 | 1.830 | 1.090 | 1.180 | 32,348,180 | -1.88(-61.44%) |
May 06, 2022 | 3.150 | 3.190 | 2.995 | 3.060 | 3,427,869 | -0.15(-4.67%) |
May 05, 2022 | 3.450 | 3.450 | 3.130 | 3.210 | 3,635,528 | -0.32(-9.07%) |
May 04, 2022 | 3.310 | 3.560 | 3.190 | 3.530 | 3,813,642 | +0.21(+6.33%) |
May 03, 2022 | 3.180 | 3.355 | 3.070 | 3.320 | 3,224,527 | +0.15(+4.73%) |
May 02, 2022 | 3.070 | 3.180 | 2.970 | 3.170 | 3,077,847 | +0.08(+2.59%) |
Apr 29, 2022 | 3.350 | 3.370 | 3.030 | 3.090 | 4,743,804 | -0.28(-8.31%) |
Apr 28, 2022 | 3.390 | 3.460 | 3.115 | 3.370 | 3,983,207 | +0.07(+2.12%) |
Apr 27, 2022 | 3.300 | 3.400 | 3.160 | 3.300 | 4,850,340 | +0.02(+0.61%) |
Apr 26, 2022 | 3.440 | 3.500 | 3.260 | 3.280 | 4,000,697 | -0.27(-7.61%) |
Apr 25, 2022 | 3.390 | 3.570 | 3.340 | 3.550 | 3,564,595 | +0.09(+2.60%) |
Apr 22, 2022 | 3.650 | 3.675 | 3.440 | 3.460 | 3,538,771 | -0.27(-7.24%) |
Apr 21, 2022 | 3.990 | 4.100 | 3.660 | 3.730 | 3,902,315 | -0.16(-4.11%) |
Apr 20, 2022 | 3.880 | 4.010 | 3.740 | 3.890 | 4,877,422 | +0.03(+0.78%) |
Apr 19, 2022 | 3.600 | 4.030 | 3.600 | 3.860 | 5,121,401 | +0.29(+8.12%) |
Apr 18, 2022 | 3.820 | 3.850 | 3.570 | 3.570 | 2,256,170 | -0.25(-6.54%) |
Apr 14, 2022 | 3.930 | 4.005 | 3.765 | 3.820 | 3,355,012 | -0.12(-3.05%) |
Apr 13, 2022 | 3.650 | 3.960 | 3.590 | 3.940 | 4,836,392 | +0.34(+9.44%) |
Apr 12, 2022 | 3.710 | 3.900 | 3.530 | 3.600 | 5,354,066 | +0.10(+2.86%) |
Apr 11, 2022 | 3.560 | 3.750 | 3.415 | 3.500 | 6,946,390 | +0.09(+2.64%) |
Apr 08, 2022 | 3.300 | 3.510 | 3.285 | 3.410 | 4,988,025 | +0.06(+1.79%) |
Apr 07, 2022 | 3.280 | 3.410 | 3.130 | 3.350 | 3,403,180 | +0.10(+3.08%) |
Apr 06, 2022 | 3.330 | 3.360 | 3.135 | 3.250 | 4,296,056 | -0.12(-3.56%) |
Apr 05, 2022 | 3.630 | 3.630 | 3.330 | 3.370 | 4,054,261 | -0.28(-7.67%) |
Apr 04, 2022 | 3.560 | 3.680 | 3.470 | 3.650 | 3,525,793 | +0.14(+3.99%) |
Apr 01, 2022 | 3.600 | 3.630 | 3.480 | 3.510 | 3,270,530 | -0.07(-1.96%) |
Mar 31, 2022 | 3.800 | 3.810 | 3.540 | 3.580 | 2,721,583 | -0.15(-4.02%) |
Mar 30, 2022 | 4.180 | 4.270 | 3.713 | 3.730 | 3,308,753 | -0.53(-12.44%) |
Mar 29, 2022 | 3.720 | 4.340 | 3.711 | 4.260 | 7,246,626 | +0.63(+17.36%) |
Mar 28, 2022 | 3.610 | 3.650 | 3.470 | 3.630 | 2,721,336 | +0.02(+0.55%) |
Mar 25, 2022 | 3.840 | 3.870 | 3.525 | 3.610 | 3,654,866 | -0.18(-4.75%) |
Mar 24, 2022 | 3.630 | 3.820 | 3.530 | 3.790 | 2,960,744 | +0.18(+4.99%) |
Mar 23, 2022 | 3.750 | 3.890 | 3.610 | 3.610 | 3,085,347 | -0.15(-3.99%) |
Mar 22, 2022 | 3.560 | 3.870 | 3.560 | 3.760 | 2,842,674 | +0.25(+7.12%) |
Mar 21, 2022 | 3.680 | 3.700 | 3.490 | 3.510 | 3,131,420 | -0.18(-4.88%) |
Mar 18, 2022 | 3.580 | 3.760 | 3.480 | 3.690 | 4,734,784 | +0.05(+1.37%) |
Mar 17, 2022 | 3.610 | 3.650 | 3.450 | 3.640 | 3,062,439 | -0.01(-0.27%) |
Mar 16, 2022 | 3.450 | 3.670 | 3.450 | 3.650 | 3,405,759 | +0.29(+8.63%) |
Mar 15, 2022 | 3.150 | 3.370 | 3.120 | 3.360 | 2,805,246 | +0.16(+5.00%) |
Mar 14, 2022 | 3.470 | 3.470 | 3.160 | 3.200 | 2,430,862 | -0.23(-6.71%) |
Mar 11, 2022 | 3.680 | 3.680 | 3.420 | 3.430 | 2,701,467 | -0.22(-6.03%) |
Mar 10, 2022 | 3.500 | 3.670 | 3.485 | 3.650 | 2,347,814 | +0.00(+0.00%) |
Mar 09, 2022 | 3.590 | 3.780 | 3.560 | 3.650 | 2,755,806 | +0.19(+5.49%) |
Mar 08, 2022 | 3.260 | 3.580 | 3.120 | 3.460 | 4,805,813 | +0.24(+7.45%) |
Mar 07, 2022 | 3.550 | 3.610 | 3.200 | 3.220 | 3,706,099 | -0.35(-9.80%) |
Mar 04, 2022 | 3.860 | 3.900 | 3.430 | 3.570 | 6,142,915 | -0.33(-8.46%) |
Mar 03, 2022 | 4.320 | 4.320 | 3.837 | 3.900 | 2,916,550 | -0.37(-8.67%) |
Mar 02, 2022 | 4.070 | 4.320 | 3.990 | 4.270 | 2,791,159 | +0.22(+5.43%) |