Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.350 | 1.360 | 1.260 | 1.290 | 2,236,338 | +0.02(+1.57%) |
May 27, 2022 | 1.300 | 1.300 | 1.220 | 1.270 | 1,064,668 | -0.02(-1.55%) |
May 26, 2022 | 1.250 | 1.370 | 1.225 | 1.290 | 854,360 | +0.06(+4.88%) |
May 25, 2022 | 1.210 | 1.250 | 1.180 | 1.230 | 590,036 | +0.03(+2.50%) |
May 24, 2022 | 1.300 | 1.300 | 1.190 | 1.200 | 1,097,928 | -0.12(-9.09%) |
May 23, 2022 | 1.380 | 1.380 | 1.300 | 1.320 | 698,387 | -0.04(-2.94%) |
May 20, 2022 | 1.480 | 1.480 | 1.320 | 1.360 | 987,344 | -0.09(-6.21%) |
May 19, 2022 | 1.390 | 1.510 | 1.390 | 1.450 | 519,807 | +0.06(+4.32%) |
May 18, 2022 | 1.480 | 1.570 | 1.360 | 1.390 | 1,273,207 | -0.13(-8.55%) |
May 17, 2022 | 1.570 | 1.650 | 1.460 | 1.520 | 2,719,804 | +0.04(+2.70%) |
May 16, 2022 | 1.430 | 1.580 | 1.430 | 1.480 | 767,539 | +0.01(+0.68%) |
May 13, 2022 | 1.440 | 1.530 | 1.410 | 1.470 | 1,439,494 | +0.09(+6.52%) |
May 12, 2022 | 1.330 | 1.400 | 1.280 | 1.380 | 1,423,318 | +0.05(+3.76%) |
May 11, 2022 | 1.470 | 1.490 | 1.320 | 1.330 | 646,013 | -0.12(-8.28%) |
May 10, 2022 | 1.500 | 1.500 | 1.340 | 1.450 | 1,052,118 | +0.02(+1.40%) |
May 09, 2022 | 1.510 | 1.530 | 1.415 | 1.430 | 808,692 | -0.13(-8.33%) |
May 06, 2022 | 1.660 | 1.669 | 1.540 | 1.560 | 519,295 | -0.16(-9.30%) |
May 05, 2022 | 1.730 | 1.800 | 1.650 | 1.720 | 771,338 | -0.10(-5.49%) |
May 04, 2022 | 1.700 | 1.820 | 1.650 | 1.820 | 562,737 | +0.10(+5.81%) |
May 03, 2022 | 1.790 | 1.845 | 1.710 | 1.720 | 618,746 | -0.08(-4.44%) |
May 02, 2022 | 1.750 | 1.830 | 1.720 | 1.800 | 1,122,798 | +0.03(+1.69%) |
Apr 29, 2022 | 1.800 | 1.890 | 1.770 | 1.770 | 1,203,768 | +0.14(+8.59%) |
Apr 28, 2022 | 1.620 | 1.640 | 1.520 | 1.630 | 578,398 | +0.05(+3.16%) |
Apr 27, 2022 | 1.550 | 1.630 | 1.520 | 1.580 | 1,155,220 | +0.06(+3.95%) |
Apr 26, 2022 | 1.640 | 1.640 | 1.500 | 1.520 | 1,024,724 | -0.11(-6.75%) |
Apr 25, 2022 | 1.610 | 1.670 | 1.590 | 1.630 | 1,205,699 | -0.05(-2.98%) |
Apr 22, 2022 | 1.620 | 1.750 | 1.610 | 1.680 | 1,107,246 | +0.03(+1.82%) |
Apr 21, 2022 | 1.810 | 1.830 | 1.650 | 1.650 | 1,561,249 | -0.12(-6.78%) |
Apr 20, 2022 | 1.910 | 1.920 | 1.760 | 1.770 | 744,674 | -0.12(-6.35%) |
Apr 19, 2022 | 1.880 | 1.930 | 1.815 | 1.890 | 1,782,916 | +0.01(+0.53%) |
Apr 18, 2022 | 1.940 | 1.970 | 1.860 | 1.880 | 1,290,870 | -0.13(-6.47%) |
Apr 14, 2022 | 2.100 | 2.120 | 1.965 | 2.010 | 1,694,861 | -0.11(-5.19%) |
Apr 13, 2022 | 2.060 | 2.145 | 2.035 | 2.120 | 1,115,906 | +0.07(+3.41%) |
Apr 12, 2022 | 2.170 | 2.195 | 2.030 | 2.050 | 793,852 | -0.07(-3.30%) |
Apr 11, 2022 | 2.190 | 2.190 | 2.075 | 2.120 | 1,463,340 | +0.05(+2.42%) |
Apr 08, 2022 | 2.090 | 2.135 | 2.000 | 2.070 | 1,513,352 | +0.00(+0.00%) |
Apr 07, 2022 | 2.170 | 2.210 | 2.050 | 2.070 | 1,597,011 | -0.17(-7.59%) |
Apr 06, 2022 | 2.210 | 2.260 | 2.140 | 2.240 | 1,542,480 | +0.00(+0.00%) |
Apr 05, 2022 | 2.300 | 2.308 | 2.230 | 2.240 | 1,426,102 | -0.10(-4.27%) |
Apr 04, 2022 | 2.210 | 2.370 | 2.210 | 2.340 | 3,124,224 | +0.22(+10.38%) |
Apr 01, 2022 | 2.280 | 2.310 | 2.100 | 2.120 | 1,769,683 | +0.04(+1.92%) |
Mar 31, 2022 | 2.180 | 2.200 | 2.080 | 2.080 | 1,671,749 | -0.13(-5.88%) |
Mar 30, 2022 | 2.160 | 2.330 | 2.160 | 2.210 | 2,601,333 | -0.15(-6.36%) |
Mar 29, 2022 | 2.260 | 2.410 | 2.240 | 2.360 | 3,740,696 | +0.18(+8.26%) |
Mar 28, 2022 | 2.200 | 2.300 | 2.140 | 2.180 | 678,429 | +0.03(+1.40%) |
Mar 25, 2022 | 2.240 | 2.270 | 2.110 | 2.150 | 2,726,483 | -0.21(-8.90%) |
Mar 24, 2022 | 2.300 | 2.390 | 2.200 | 2.360 | 2,210,182 | +0.02(+0.85%) |
Mar 23, 2022 | 2.300 | 2.482 | 2.230 | 2.340 | 2,598,247 | +0.01(+0.43%) |
Mar 22, 2022 | 2.380 | 2.430 | 2.260 | 2.330 | 2,362,382 | +0.11(+4.95%) |
Mar 21, 2022 | 2.160 | 2.320 | 2.110 | 2.220 | 5,643,280 | -0.10(-4.31%) |
Mar 18, 2022 | 1.980 | 2.330 | 1.980 | 2.320 | 4,649,894 | +0.34(+17.17%) |
Mar 17, 2022 | 2.040 | 2.185 | 1.960 | 1.980 | 2,864,953 | -0.30(-13.16%) |
Mar 16, 2022 | 1.630 | 2.290 | 1.590 | 2.280 | 8,379,868 | +0.86(+60.56%) |
Mar 15, 2022 | 1.320 | 1.460 | 1.320 | 1.420 | 2,752,615 | +0.11(+8.40%) |
Mar 14, 2022 | 1.370 | 1.425 | 1.235 | 1.310 | 3,845,894 | -0.15(-10.27%) |
Mar 11, 2022 | 1.600 | 1.639 | 1.440 | 1.460 | 3,291,621 | -0.15(-9.32%) |
Mar 10, 2022 | 1.660 | 1.660 | 1.550 | 1.610 | 2,390,339 | -0.10(-5.85%) |
Mar 09, 2022 | 1.700 | 1.780 | 1.670 | 1.710 | 3,204,158 | +0.10(+6.21%) |
Mar 08, 2022 | 1.760 | 1.770 | 1.600 | 1.610 | 6,138,428 | -0.15(-8.52%) |
Mar 07, 2022 | 1.810 | 1.890 | 1.760 | 1.760 | 2,036,958 | -0.08(-4.35%) |
Mar 04, 2022 | 2.000 | 2.060 | 1.830 | 1.840 | 2,899,363 | -0.15(-7.54%) |
Mar 03, 2022 | 2.140 | 2.140 | 1.990 | 1.990 | 2,320,846 | -0.10(-4.78%) |
Mar 02, 2022 | 2.150 | 2.152 | 1.990 | 2.090 | 3,386,759 | -0.01(-0.48%) |