Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.600 | 1.630 | 1.490 | 1.590 | 192,939 | +0.13(+8.90%) |
May 27, 2022 | 1.500 | 1.538 | 1.450 | 1.460 | 116,240 | -0.01(-0.68%) |
May 26, 2022 | 1.510 | 1.510 | 1.280 | 1.470 | 167,265 | -0.07(-4.55%) |
May 25, 2022 | 1.540 | 1.600 | 1.445 | 1.540 | 316,265 | +0.02(+1.32%) |
May 24, 2022 | 1.700 | 2.150 | 1.500 | 1.520 | 3,241,121 | -0.19(-11.11%) |
May 23, 2022 | 1.750 | 1.806 | 1.710 | 1.710 | 30,873 | -0.07(-3.93%) |
May 20, 2022 | 1.946 | 1.946 | 1.760 | 1.780 | 54,544 | -0.01(-0.56%) |
May 19, 2022 | 1.810 | 1.920 | 1.790 | 1.790 | 133,648 | -0.06(-3.24%) |
May 18, 2022 | 1.850 | 1.957 | 1.780 | 1.850 | 20,443 | -0.04(-2.12%) |
May 17, 2022 | 2.060 | 2.140 | 1.840 | 1.890 | 217,524 | +0.13(+7.39%) |
May 16, 2022 | 1.900 | 1.920 | 1.750 | 1.760 | 110,548 | -0.20(-10.20%) |
May 13, 2022 | 2.300 | 2.750 | 1.900 | 1.960 | 1,271,410 | -0.26(-11.71%) |
May 12, 2022 | 2.160 | 2.237 | 2.140 | 2.220 | 22,686 | +0.07(+3.26%) |
May 11, 2022 | 2.210 | 2.282 | 2.150 | 2.150 | 57,035 | -0.07(-3.15%) |
May 10, 2022 | 2.290 | 2.340 | 2.150 | 2.220 | 84,291 | -0.03(-1.33%) |
May 09, 2022 | 2.260 | 2.310 | 2.230 | 2.250 | 68,317 | -0.03(-1.32%) |
May 06, 2022 | 2.280 | 2.360 | 2.220 | 2.280 | 75,628 | -0.01(-0.44%) |
May 05, 2022 | 2.330 | 2.360 | 2.225 | 2.290 | 46,233 | -0.03(-1.29%) |
May 04, 2022 | 2.200 | 2.330 | 2.190 | 2.320 | 76,402 | +0.12(+5.45%) |
May 03, 2022 | 2.220 | 2.320 | 2.090 | 2.200 | 104,507 | +0.01(+0.46%) |
May 02, 2022 | 2.170 | 2.340 | 2.150 | 2.190 | 88,443 | -0.07(-3.10%) |
Apr 29, 2022 | 2.240 | 2.390 | 2.240 | 2.260 | 48,487 | +0.01(+0.44%) |
Apr 28, 2022 | 2.130 | 2.290 | 2.110 | 2.250 | 39,281 | +0.08(+3.69%) |
Apr 27, 2022 | 2.110 | 2.380 | 2.110 | 2.170 | 63,100 | +0.02(+0.93%) |
Apr 26, 2022 | 2.330 | 2.610 | 2.120 | 2.150 | 136,460 | -0.26(-10.79%) |
Apr 25, 2022 | 2.380 | 2.600 | 2.310 | 2.410 | 88,976 | -0.03(-1.23%) |
Apr 22, 2022 | 2.410 | 2.590 | 2.260 | 2.440 | 91,860 | +0.01(+0.41%) |
Apr 21, 2022 | 2.570 | 2.640 | 2.400 | 2.430 | 62,637 | -0.13(-5.08%) |
Apr 20, 2022 | 2.560 | 2.690 | 2.500 | 2.560 | 134,636 | -0.08(-3.03%) |
Apr 19, 2022 | 2.530 | 2.740 | 2.460 | 2.640 | 144,821 | +0.02(+0.76%) |
Apr 18, 2022 | 2.640 | 2.749 | 2.570 | 2.620 | 131,105 | -0.08(-2.97%) |
Apr 14, 2022 | 2.860 | 3.000 | 2.660 | 2.700 | 211,986 | -0.19(-6.57%) |
Apr 13, 2022 | 3.000 | 3.070 | 2.730 | 2.890 | 241,844 | -0.01(-0.34%) |
Apr 12, 2022 | 3.070 | 3.230 | 2.900 | 2.900 | 253,611 | -0.30(-9.38%) |
Apr 11, 2022 | 3.300 | 3.312 | 3.060 | 3.200 | 273,419 | -0.17(-5.04%) |
Apr 08, 2022 | 3.420 | 3.550 | 3.300 | 3.370 | 284,338 | -0.07(-2.03%) |
Apr 07, 2022 | 3.570 | 3.820 | 3.360 | 3.440 | 318,932 | -0.22(-6.01%) |
Apr 06, 2022 | 3.610 | 3.771 | 3.400 | 3.660 | 383,785 | -0.21(-5.43%) |
Apr 05, 2022 | 3.830 | 4.100 | 3.800 | 3.870 | 760,637 | -0.29(-6.97%) |
Apr 04, 2022 | 3.580 | 5.230 | 3.525 | 4.160 | 9,126,199 | +0.52(+14.29%) |
Apr 01, 2022 | 3.500 | 4.210 | 3.300 | 3.640 | 3,112,091 | +0.12(+3.41%) |
Mar 31, 2022 | 3.600 | 3.720 | 3.470 | 3.520 | 333,916 | +0.05(+1.44%) |
Mar 30, 2022 | 3.870 | 3.920 | 3.440 | 3.470 | 1,184,366 | -0.48(-12.15%) |
Mar 29, 2022 | 4.350 | 4.560 | 3.900 | 3.950 | 1,716,939 | -0.26(-6.18%) |
Mar 28, 2022 | 4.080 | 4.780 | 3.900 | 4.210 | 4,562,171 | -0.16(-3.66%) |
Mar 25, 2022 | 4.080 | 4.750 | 3.770 | 4.370 | 8,426,102 | +0.07(+1.63%) |
Mar 24, 2022 | 4.310 | 5.630 | 3.810 | 4.300 | 74,014,088 | +0.92(+27.22%) |
Mar 23, 2022 | 3.880 | 4.190 | 3.340 | 3.380 | 5,618,542 | -1.01(-23.01%) |
Mar 22, 2022 | 2.000 | 7.160 | 2.000 | 4.390 | 92,151,280 | +2.39(+119.50%) |
Mar 21, 2022 | 1.950 | 2.070 | 1.820 | 2.000 | 135,830 | +0.10(+5.54%) |
Mar 18, 2022 | 2.040 | 2.050 | 1.770 | 1.895 | 193,920 | -0.15(-7.56%) |
Mar 17, 2022 | 2.080 | 2.170 | 1.890 | 2.050 | 152,562 | -0.07(-3.30%) |
Mar 16, 2022 | 1.920 | 2.176 | 1.824 | 2.120 | 571,989 | +0.23(+12.18%) |
Mar 15, 2022 | 1.790 | 2.240 | 1.690 | 1.890 | 221,725 | +0.09(+4.99%) |
Mar 14, 2022 | 1.800 | 1.880 | 1.775 | 1.800 | 9,914 | -0.05(-2.70%) |
Mar 11, 2022 | 1.880 | 1.880 | 1.800 | 1.850 | 4,176 | +0.03(+1.65%) |
Mar 10, 2022 | 1.890 | 1.970 | 1.820 | 1.820 | 39,088 | -0.01(-0.55%) |
Mar 09, 2022 | 1.834 | 1.855 | 1.760 | 1.830 | 4,402 | +0.02(+0.99%) |
Mar 08, 2022 | 1.887 | 1.887 | 1.797 | 1.812 | 3,972 | +0.00(+0.11%) |
Mar 07, 2022 | 1.830 | 1.930 | 1.720 | 1.810 | 11,706 | -0.07(-3.72%) |
Mar 04, 2022 | 1.702 | 1.934 | 1.702 | 1.880 | 8,337 | +0.04(+2.17%) |
Mar 03, 2022 | 1.750 | 1.870 | 1.750 | 1.840 | 6,888 | -0.01(-0.54%) |
Mar 02, 2022 | 1.820 | 1.885 | 1.700 | 1.850 | 15,031 | +0.05(+2.78%) |