Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.570 | 1.600 | 1.510 | 1.560 | 862,196 | +0.01(+0.65%) |
May 27, 2022 | 1.410 | 1.570 | 1.401 | 1.550 | 1,427,215 | +0.16(+11.51%) |
May 26, 2022 | 1.360 | 1.430 | 1.330 | 1.390 | 972,847 | +0.03(+2.21%) |
May 25, 2022 | 1.340 | 1.395 | 1.310 | 1.360 | 886,521 | +0.03(+2.26%) |
May 24, 2022 | 1.380 | 1.420 | 1.330 | 1.330 | 558,131 | -0.08(-5.67%) |
May 23, 2022 | 1.360 | 1.440 | 1.320 | 1.410 | 684,753 | +0.05(+3.68%) |
May 20, 2022 | 1.400 | 1.409 | 1.270 | 1.360 | 766,685 | -0.02(-1.45%) |
May 19, 2022 | 1.380 | 1.418 | 1.340 | 1.380 | 790,529 | +0.01(+0.73%) |
May 18, 2022 | 1.420 | 1.555 | 1.350 | 1.370 | 1,336,981 | -0.05(-3.52%) |
May 17, 2022 | 1.330 | 1.430 | 1.305 | 1.420 | 1,100,510 | +0.12(+9.23%) |
May 16, 2022 | 1.400 | 1.440 | 1.300 | 1.300 | 1,584,910 | -0.10(-7.14%) |
May 13, 2022 | 1.340 | 1.430 | 1.325 | 1.400 | 1,793,601 | +0.10(+7.69%) |
May 12, 2022 | 1.160 | 1.310 | 1.120 | 1.300 | 2,137,984 | +0.13(+11.11%) |
May 11, 2022 | 1.250 | 1.310 | 1.130 | 1.170 | 2,351,536 | -0.10(-7.87%) |
May 10, 2022 | 1.350 | 1.379 | 1.220 | 1.270 | 1,974,062 | -0.05(-3.79%) |
May 09, 2022 | 1.480 | 1.510 | 1.300 | 1.320 | 1,567,872 | -0.15(-10.20%) |
May 06, 2022 | 1.600 | 1.670 | 1.415 | 1.470 | 2,855,312 | -0.18(-10.91%) |
May 05, 2022 | 1.750 | 1.750 | 1.580 | 1.650 | 2,064,449 | -0.11(-6.25%) |
May 04, 2022 | 1.790 | 1.790 | 1.620 | 1.760 | 1,945,462 | +0.01(+0.57%) |
May 03, 2022 | 1.560 | 1.840 | 1.560 | 1.750 | 3,350,763 | +0.16(+10.06%) |
May 02, 2022 | 1.560 | 1.600 | 1.520 | 1.590 | 1,303,490 | +0.05(+3.25%) |
Apr 29, 2022 | 1.590 | 1.650 | 1.500 | 1.540 | 2,895,872 | -0.03(-1.91%) |
Apr 28, 2022 | 1.600 | 1.610 | 1.480 | 1.570 | 2,387,473 | -0.02(-1.26%) |
Apr 27, 2022 | 1.650 | 1.730 | 1.580 | 1.590 | 1,196,021 | -0.09(-5.36%) |
Apr 26, 2022 | 1.760 | 1.785 | 1.670 | 1.680 | 1,615,800 | -0.10(-5.62%) |
Apr 25, 2022 | 1.880 | 1.900 | 1.720 | 1.780 | 3,546,697 | -0.13(-6.81%) |
Apr 22, 2022 | 1.880 | 1.910 | 1.800 | 1.910 | 1,474,639 | +0.05(+2.69%) |
Apr 21, 2022 | 1.880 | 1.925 | 1.780 | 1.860 | 1,762,571 | -0.01(-0.53%) |
Apr 20, 2022 | 1.970 | 1.970 | 1.830 | 1.870 | 1,409,005 | -0.07(-3.61%) |
Apr 19, 2022 | 1.840 | 1.940 | 1.820 | 1.940 | 1,878,507 | +0.09(+4.86%) |
Apr 18, 2022 | 2.000 | 2.000 | 1.820 | 1.850 | 2,728,924 | -0.13(-6.57%) |
Apr 14, 2022 | 2.050 | 2.100 | 1.970 | 1.980 | 1,344,659 | -0.09(-4.35%) |
Apr 13, 2022 | 1.940 | 2.130 | 1.920 | 2.070 | 1,844,947 | +0.07(+3.50%) |
Apr 12, 2022 | 2.040 | 2.160 | 1.960 | 2.000 | 2,915,723 | -0.08(-3.85%) |
Apr 11, 2022 | 2.150 | 2.171 | 2.030 | 2.080 | 2,999,359 | -0.13(-5.88%) |
Apr 08, 2022 | 2.210 | 2.290 | 2.120 | 2.210 | 3,323,328 | -0.07(-3.07%) |
Apr 07, 2022 | 2.430 | 2.480 | 2.170 | 2.280 | 6,438,551 | -0.18(-7.32%) |
Apr 06, 2022 | 2.320 | 2.530 | 2.180 | 2.460 | 6,638,660 | +0.12(+5.13%) |
Apr 05, 2022 | 2.560 | 2.587 | 2.230 | 2.340 | 9,487,187 | -0.32(-12.03%) |
Apr 04, 2022 | 2.710 | 2.890 | 2.566 | 2.660 | 13,575,908 | +0.21(+8.57%) |
Apr 01, 2022 | 2.550 | 2.570 | 2.280 | 2.450 | 10,156,394 | -0.14(-5.41%) |
Mar 31, 2022 | 2.180 | 2.810 | 2.120 | 2.590 | 30,456,518 | +0.42(+19.35%) |
Mar 30, 2022 | 1.760 | 2.290 | 1.740 | 2.170 | 24,459,506 | +0.38(+21.23%) |
Mar 29, 2022 | 1.600 | 1.830 | 1.600 | 1.790 | 6,641,707 | +0.11(+6.55%) |
Mar 28, 2022 | 1.560 | 1.690 | 1.490 | 1.680 | 9,616,805 | +0.14(+9.09%) |
Mar 25, 2022 | 1.960 | 1.963 | 1.530 | 1.540 | 14,010,436 | -0.36(-18.95%) |
Mar 24, 2022 | 2.080 | 2.090 | 1.880 | 1.900 | 5,911,021 | -0.14(-6.86%) |
Mar 23, 2022 | 2.380 | 2.410 | 1.970 | 2.040 | 12,418,786 | -0.15(-6.85%) |
Mar 22, 2022 | 2.400 | 2.420 | 2.130 | 2.190 | 5,751,200 | -0.23(-9.50%) |
Mar 21, 2022 | 2.670 | 2.690 | 2.400 | 2.420 | 3,034,072 | -0.29(-10.70%) |
Mar 18, 2022 | 2.800 | 2.827 | 2.500 | 2.710 | 5,965,000 | -0.07(-2.52%) |
Mar 17, 2022 | 3.080 | 3.180 | 2.755 | 2.780 | 8,908,429 | -0.13(-4.47%) |
Mar 16, 2022 | 2.700 | 3.050 | 2.610 | 2.910 | 8,252,289 | +0.06(+2.11%) |
Mar 15, 2022 | 3.090 | 3.160 | 2.790 | 2.850 | 12,150,219 | -0.34(-10.66%) |
Mar 14, 2022 | 2.700 | 3.340 | 2.480 | 3.190 | 26,060,924 | +0.59(+22.69%) |
Mar 11, 2022 | 2.490 | 3.150 | 2.335 | 2.600 | 30,854,082 | +0.21(+8.79%) |
Mar 10, 2022 | 2.240 | 2.470 | 2.110 | 2.390 | 14,564,555 | +0.35(+17.16%) |
Mar 09, 2022 | 2.000 | 2.160 | 1.990 | 2.040 | 5,856,632 | -0.16(-7.27%) |
Mar 08, 2022 | 2.130 | 3.200 | 1.820 | 2.200 | 57,767,028 | +0.55(+33.33%) |
Mar 07, 2022 | 1.380 | 1.850 | 1.380 | 1.650 | 3,693,870 | +0.25(+17.86%) |
Mar 04, 2022 | 1.420 | 1.460 | 1.360 | 1.400 | 421,196 | -0.04(-2.78%) |
Mar 03, 2022 | 1.490 | 1.500 | 1.400 | 1.440 | 554,577 | +0.00(+0.00%) |
Mar 02, 2022 | 1.600 | 1.605 | 1.440 | 1.440 | 1,036,250 | -0.17(-10.56%) |