Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.609 | 1.727 | 1.570 | 1.639 | 5,728,980 | +0.06(+3.73%) |
May 27, 2022 | 1.472 | 1.600 | 1.423 | 1.580 | 4,516,735 | +0.11(+7.33%) |
May 26, 2022 | 1.433 | 1.506 | 1.423 | 1.472 | 2,992,236 | +0.05(+3.45%) |
May 25, 2022 | 1.433 | 1.443 | 1.374 | 1.423 | 2,579,001 | +0.01(+0.69%) |
May 24, 2022 | 1.511 | 1.531 | 1.403 | 1.413 | 3,921,632 | -0.13(-8.28%) |
May 23, 2022 | 1.580 | 1.590 | 1.531 | 1.541 | 2,303,876 | +0.00(+0.00%) |
May 20, 2022 | 1.541 | 1.580 | 1.462 | 1.541 | 2,444,564 | +0.03(+1.95%) |
May 19, 2022 | 1.492 | 1.541 | 1.433 | 1.511 | 3,876,571 | +0.01(+0.65%) |
May 18, 2022 | 1.580 | 1.590 | 1.482 | 1.501 | 4,515,767 | -0.12(-7.27%) |
May 17, 2022 | 1.600 | 1.629 | 1.541 | 1.619 | 5,402,244 | +0.07(+4.43%) |
May 16, 2022 | 1.600 | 1.629 | 1.531 | 1.551 | 3,723,076 | -0.05(-3.07%) |
May 13, 2022 | 1.580 | 1.678 | 1.551 | 1.600 | 5,277,567 | +0.08(+5.16%) |
May 12, 2022 | 1.472 | 1.619 | 1.452 | 1.521 | 9,103,071 | +0.04(+2.65%) |
May 11, 2022 | 1.668 | 1.717 | 1.472 | 1.482 | 7,318,840 | -0.15(-9.04%) |
May 10, 2022 | 1.698 | 1.737 | 1.551 | 1.629 | 6,326,221 | +0.14(+9.21%) |
May 09, 2022 | 1.580 | 1.629 | 1.472 | 1.492 | 9,598,148 | -0.15(-8.98%) |
May 06, 2022 | 1.708 | 1.708 | 1.629 | 1.639 | 3,616,741 | -0.09(-5.11%) |
May 05, 2022 | 1.825 | 1.835 | 1.678 | 1.727 | 4,686,725 | -0.15(-7.85%) |
May 04, 2022 | 1.835 | 1.874 | 1.708 | 1.874 | 4,057,312 | +0.03(+1.60%) |
May 03, 2022 | 1.884 | 1.914 | 1.816 | 1.845 | 2,647,226 | -0.06(-3.09%) |
May 02, 2022 | 1.816 | 1.904 | 1.796 | 1.904 | 5,380,858 | +0.09(+4.86%) |
Apr 29, 2022 | 1.904 | 1.973 | 1.806 | 1.816 | 3,981,562 | -0.11(-5.61%) |
Apr 28, 2022 | 1.963 | 1.963 | 1.825 | 1.923 | 3,125,972 | +0.01(+0.51%) |
Apr 27, 2022 | 1.933 | 2.002 | 1.914 | 1.914 | 3,345,270 | -0.03(-1.52%) |
Apr 26, 2022 | 2.090 | 2.139 | 1.943 | 1.943 | 3,976,599 | -0.15(-7.04%) |
Apr 25, 2022 | 2.022 | 2.110 | 2.012 | 2.090 | 2,425,892 | +0.05(+2.40%) |
Apr 22, 2022 | 2.071 | 2.100 | 2.007 | 2.041 | 3,590,718 | -0.03(-1.42%) |
Apr 21, 2022 | 2.247 | 2.252 | 2.071 | 2.071 | 4,050,285 | -0.16(-7.05%) |
Apr 20, 2022 | 2.267 | 2.306 | 2.208 | 2.228 | 2,568,907 | -0.03(-1.30%) |
Apr 19, 2022 | 2.257 | 2.345 | 2.208 | 2.257 | 3,499,304 | +0.03(+1.32%) |
Apr 18, 2022 | 2.316 | 2.316 | 2.198 | 2.228 | 4,531,574 | -0.07(-2.99%) |
Apr 14, 2022 | 2.394 | 2.394 | 2.296 | 2.296 | 2,428,919 | -0.10(-4.10%) |
Apr 13, 2022 | 2.316 | 2.414 | 2.316 | 2.394 | 2,484,368 | +0.09(+3.83%) |
Apr 12, 2022 | 2.277 | 2.350 | 2.267 | 2.306 | 3,959,999 | +0.04(+1.73%) |
Apr 11, 2022 | 2.316 | 2.336 | 2.237 | 2.267 | 4,795,872 | -0.08(-3.35%) |
Apr 08, 2022 | 2.444 | 2.453 | 2.345 | 2.345 | 4,116,339 | -0.10(-4.02%) |
Apr 07, 2022 | 2.512 | 2.552 | 2.414 | 2.444 | 4,008,825 | -0.09(-3.49%) |
Apr 06, 2022 | 2.502 | 2.581 | 2.473 | 2.532 | 3,496,802 | +0.01(+0.39%) |
Apr 05, 2022 | 2.601 | 2.620 | 2.507 | 2.522 | 4,852,033 | -0.07(-2.65%) |
Apr 04, 2022 | 2.552 | 2.615 | 2.532 | 2.591 | 4,427,458 | +0.07(+2.72%) |
Apr 01, 2022 | 2.453 | 2.542 | 2.419 | 2.522 | 6,164,160 | +0.11(+4.47%) |
Mar 31, 2022 | 2.591 | 2.610 | 2.375 | 2.414 | 9,436,265 | -0.16(-6.11%) |
Mar 30, 2022 | 2.728 | 2.733 | 2.571 | 2.571 | 3,725,544 | -0.17(-6.09%) |
Mar 29, 2022 | 2.679 | 2.777 | 2.659 | 2.738 | 4,719,566 | +0.12(+4.49%) |
Mar 28, 2022 | 2.659 | 2.704 | 2.581 | 2.620 | 4,393,650 | -0.03(-1.11%) |
Mar 25, 2022 | 2.728 | 2.738 | 2.630 | 2.650 | 3,036,949 | -0.09(-3.23%) |
Mar 24, 2022 | 2.669 | 2.748 | 2.620 | 2.738 | 2,368,344 | +0.11(+4.10%) |
Mar 23, 2022 | 2.709 | 2.753 | 2.630 | 2.630 | 3,541,490 | -0.11(-3.94%) |
Mar 22, 2022 | 2.748 | 2.797 | 2.709 | 2.738 | 2,794,233 | +0.02(+0.72%) |
Mar 21, 2022 | 2.905 | 2.944 | 2.718 | 2.718 | 3,291,777 | -0.19(-6.42%) |
Mar 18, 2022 | 2.816 | 2.974 | 2.787 | 2.905 | 15,516,976 | +0.07(+2.42%) |
Mar 17, 2022 | 2.669 | 2.836 | 2.630 | 2.836 | 4,067,306 | +0.14(+5.09%) |
Mar 16, 2022 | 2.610 | 2.699 | 2.552 | 2.699 | 4,138,771 | +0.09(+3.38%) |
Mar 15, 2022 | 2.610 | 2.620 | 2.493 | 2.610 | 4,067,387 | +0.04(+1.53%) |
Mar 14, 2022 | 2.758 | 2.797 | 2.552 | 2.571 | 7,116,048 | -0.19(-6.76%) |
Mar 11, 2022 | 2.905 | 2.915 | 2.753 | 2.758 | 4,032,362 | -0.13(-4.42%) |
Mar 10, 2022 | 3.032 | 2.866 | 2.885 | 3,024,004 | -0.17(-5.47%) | |
Mar 09, 2022 | 2.944 | 3.062 | 2.924 | 3.052 | 5,142,732 | +0.17(+5.78%) |
Mar 08, 2022 | 2.846 | 3.042 | 2.738 | 2.885 | 4,875,337 | +0.02(+0.69%) |
Mar 07, 2022 | 2.856 | 2.964 | 2.826 | 2.866 | 3,004,655 | +0.01(+0.34%) |
Mar 04, 2022 | 2.905 | 2.998 | 2.836 | 2.856 | 3,848,971 | -0.05(-1.69%) |
Mar 03, 2022 | 3.013 | 3.042 | 2.885 | 2.905 | 4,660,723 | -0.11(-3.58%) |
Mar 02, 2022 | 2.542 | 3.052 | 2.517 | 3.013 | 6,555,203 | +0.47(+18.53%) |