Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.570 | 1.580 | 1.400 | 1.410 | 95,623 | -0.08(-5.37%) |
May 27, 2022 | 1.410 | 1.520 | 1.380 | 1.490 | 119,956 | +0.11(+7.97%) |
May 26, 2022 | 1.330 | 1.400 | 1.302 | 1.380 | 66,655 | +0.04(+2.99%) |
May 25, 2022 | 1.320 | 1.360 | 1.280 | 1.340 | 47,663 | +0.03(+2.29%) |
May 24, 2022 | 1.370 | 1.380 | 1.300 | 1.310 | 39,144 | -0.05(-3.68%) |
May 23, 2022 | 1.340 | 1.460 | 1.270 | 1.360 | 93,065 | -0.05(-3.55%) |
May 20, 2022 | 1.330 | 1.450 | 1.300 | 1.410 | 143,793 | +0.08(+6.02%) |
May 19, 2022 | 1.280 | 1.340 | 1.260 | 1.330 | 140,275 | +0.05(+3.91%) |
May 18, 2022 | 1.270 | 1.350 | 1.260 | 1.280 | 102,934 | +0.01(+0.79%) |
May 17, 2022 | 1.280 | 1.360 | 1.270 | 1.270 | 99,157 | -0.03(-2.31%) |
May 16, 2022 | 1.300 | 1.350 | 1.270 | 1.300 | 139,866 | +0.03(+2.36%) |
May 13, 2022 | 1.300 | 1.410 | 1.260 | 1.270 | 159,905 | -0.02(-1.55%) |
May 12, 2022 | 1.250 | 1.320 | 1.230 | 1.290 | 104,168 | +0.05(+4.03%) |
May 11, 2022 | 1.340 | 1.360 | 1.240 | 1.240 | 165,050 | -0.11(-8.15%) |
May 10, 2022 | 1.440 | 1.490 | 1.350 | 1.350 | 118,510 | -0.10(-6.90%) |
May 09, 2022 | 1.510 | 1.550 | 1.440 | 1.450 | 63,813 | -0.10(-6.45%) |
May 06, 2022 | 1.600 | 1.630 | 1.550 | 1.550 | 127,408 | -0.03(-1.90%) |
May 05, 2022 | 1.630 | 1.667 | 1.560 | 1.580 | 211,901 | -0.08(-4.82%) |
May 04, 2022 | 1.610 | 1.680 | 1.590 | 1.660 | 202,791 | +0.02(+1.22%) |
May 03, 2022 | 1.590 | 1.700 | 1.590 | 1.640 | 105,356 | +0.06(+3.80%) |
May 02, 2022 | 1.680 | 1.750 | 1.560 | 1.580 | 298,428 | -0.10(-5.95%) |
Apr 29, 2022 | 1.990 | 2.087 | 1.670 | 1.680 | 304,737 | -0.28(-14.29%) |
Apr 28, 2022 | 2.150 | 2.250 | 1.930 | 1.960 | 260,848 | -0.16(-7.55%) |
Apr 27, 2022 | 2.100 | 2.300 | 2.100 | 2.120 | 144,347 | -0.02(-0.93%) |
Apr 26, 2022 | 2.340 | 2.420 | 2.100 | 2.140 | 238,143 | -0.20(-8.55%) |
Apr 25, 2022 | 2.290 | 2.540 | 2.285 | 2.340 | 406,965 | -0.06(-2.50%) |
Apr 22, 2022 | 2.210 | 2.470 | 2.140 | 2.400 | 745,259 | +0.14(+6.19%) |
Apr 21, 2022 | 2.220 | 2.820 | 2.140 | 2.260 | 2,697,789 | +0.07(+3.20%) |
Apr 20, 2022 | 2.110 | 2.210 | 1.951 | 2.190 | 279,792 | +0.04(+1.86%) |
Apr 19, 2022 | 1.970 | 2.310 | 1.855 | 2.150 | 1,266,818 | +0.22(+11.40%) |
Apr 18, 2022 | 1.970 | 2.070 | 1.900 | 1.930 | 175,014 | -0.09(-4.46%) |
Apr 14, 2022 | 2.245 | 2.245 | 1.980 | 2.020 | 236,074 | -0.17(-7.55%) |
Apr 13, 2022 | 2.270 | 2.270 | 2.150 | 2.185 | 166,478 | -0.06(-2.89%) |
Apr 12, 2022 | 2.460 | 2.490 | 2.050 | 2.250 | 463,100 | -0.14(-5.86%) |
Apr 11, 2022 | 2.770 | 2.790 | 2.346 | 2.390 | 724,309 | -0.44(-15.55%) |
Apr 08, 2022 | 2.750 | 3.050 | 2.620 | 2.830 | 1,695,165 | +0.08(+2.91%) |
Apr 07, 2022 | 3.310 | 3.382 | 2.570 | 2.750 | 889,968 | -0.66(-19.35%) |
Apr 06, 2022 | 3.810 | 3.859 | 3.320 | 3.410 | 902,019 | -0.34(-9.19%) |
Apr 05, 2022 | 3.710 | 4.130 | 3.670 | 3.755 | 1,559,171 | -0.00(-0.13%) |
Apr 04, 2022 | 3.710 | 3.887 | 3.500 | 3.760 | 349,368 | +0.01(+0.27%) |
Apr 01, 2022 | 3.910 | 4.190 | 3.690 | 3.750 | 490,154 | -0.22(-5.54%) |
Mar 31, 2022 | 3.960 | 4.350 | 3.900 | 3.970 | 587,437 | -0.14(-3.41%) |
Mar 30, 2022 | 4.490 | 4.630 | 4.070 | 4.110 | 1,117,205 | -0.55(-11.80%) |
Mar 29, 2022 | 4.070 | 5.200 | 3.800 | 4.660 | 6,177,474 | +0.84(+21.99%) |
Mar 28, 2022 | 4.140 | 4.590 | 3.580 | 3.820 | 1,353,175 | -0.40(-9.48%) |
Mar 25, 2022 | 4.750 | 4.790 | 4.030 | 4.220 | 2,202,690 | -0.62(-12.90%) |
Mar 24, 2022 | 4.960 | 5.500 | 4.845 | 4.845 | 2,237,484 | -0.33(-6.29%) |
Mar 23, 2022 | 5.750 | 7.650 | 4.850 | 5.170 | 21,256,538 | -0.94(-15.38%) |
Mar 22, 2022 | 4.880 | 6.440 | 4.580 | 6.110 | 27,033,688 | -0.12(-1.93%) |
Mar 21, 2022 | 2.180 | 8.180 | 2.030 | 6.230 | 166,090,576 | +4.67(+299.36%) |
Mar 18, 2022 | 1.500 | 1.650 | 1.500 | 1.560 | 342,044 | +0.06(+4.35%) |
Mar 17, 2022 | 1.470 | 1.530 | 1.400 | 1.495 | 53,611 | +0.04(+2.40%) |
Mar 16, 2022 | 1.360 | 1.470 | 1.350 | 1.460 | 34,348 | +0.06(+4.29%) |
Mar 15, 2022 | 1.350 | 1.400 | 1.330 | 1.400 | 33,518 | +0.07(+5.26%) |
Mar 14, 2022 | 1.400 | 1.470 | 1.320 | 1.330 | 107,834 | -0.08(-5.67%) |
Mar 11, 2022 | 1.410 | 1.460 | 1.400 | 1.410 | 73,009 | -0.02(-1.40%) |
Mar 10, 2022 | 1.470 | 1.485 | 1.400 | 1.430 | 96,150 | -0.05(-3.38%) |
Mar 09, 2022 | 1.430 | 1.540 | 1.390 | 1.480 | 367,859 | +0.09(+6.47%) |
Mar 08, 2022 | 1.450 | 1.528 | 1.380 | 1.390 | 191,574 | -0.02(-1.42%) |
Mar 07, 2022 | 1.750 | 1.800 | 1.360 | 1.410 | 478,559 | -0.49(-25.79%) |
Mar 04, 2022 | 2.080 | 2.210 | 1.900 | 1.900 | 245,903 | -0.31(-14.03%) |
Mar 03, 2022 | 2.360 | 2.360 | 2.060 | 2.210 | 393,219 | +0.03(+1.38%) |
Mar 02, 2022 | 2.150 | 2.320 | 2.010 | 2.180 | 621,136 | +0.05(+2.35%) |