Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.300 | 1.320 | 1.210 | 1.210 | 3,959,085 | -0.09(-6.92%) |
May 27, 2022 | 1.260 | 1.310 | 1.250 | 1.300 | 1,226,725 | +0.06(+4.84%) |
May 26, 2022 | 1.190 | 1.270 | 1.190 | 1.240 | 1,205,930 | +0.04(+3.33%) |
May 25, 2022 | 1.150 | 1.215 | 1.150 | 1.200 | 1,102,020 | +0.03(+2.56%) |
May 24, 2022 | 1.210 | 1.240 | 1.130 | 1.170 | 2,069,424 | -0.06(-4.88%) |
May 23, 2022 | 1.210 | 1.255 | 1.190 | 1.230 | 1,295,398 | +0.02(+1.65%) |
May 20, 2022 | 1.300 | 1.310 | 1.200 | 1.210 | 1,460,896 | -0.05(-3.97%) |
May 19, 2022 | 1.260 | 1.300 | 1.220 | 1.260 | 1,716,668 | -0.01(-0.79%) |
May 18, 2022 | 1.310 | 1.380 | 1.270 | 1.270 | 1,591,365 | -0.09(-6.62%) |
May 17, 2022 | 1.350 | 1.390 | 1.270 | 1.360 | 2,048,260 | +0.06(+4.62%) |
May 16, 2022 | 1.320 | 1.380 | 1.280 | 1.300 | 1,742,354 | -0.05(-3.70%) |
May 13, 2022 | 1.290 | 1.410 | 1.290 | 1.350 | 2,349,316 | +0.10(+8.00%) |
May 12, 2022 | 1.100 | 1.390 | 1.100 | 1.250 | 3,777,157 | +0.13(+11.61%) |
May 11, 2022 | 1.250 | 1.350 | 1.110 | 1.120 | 3,527,190 | -0.12(-9.68%) |
May 10, 2022 | 1.340 | 1.340 | 1.220 | 1.240 | 2,788,697 | -0.04(-3.13%) |
May 09, 2022 | 1.410 | 1.410 | 1.280 | 1.280 | 2,228,584 | -0.10(-7.25%) |
May 06, 2022 | 1.490 | 1.490 | 1.380 | 1.380 | 1,555,188 | -0.12(-8.00%) |
May 05, 2022 | 1.530 | 1.550 | 1.460 | 1.500 | 1,890,531 | -0.05(-3.23%) |
May 04, 2022 | 1.430 | 1.560 | 1.380 | 1.550 | 2,081,174 | +0.13(+9.15%) |
May 03, 2022 | 1.470 | 1.490 | 1.410 | 1.420 | 1,784,422 | -0.05(-3.40%) |
May 02, 2022 | 1.410 | 1.500 | 1.380 | 1.470 | 1,824,089 | +0.07(+5.00%) |
Apr 29, 2022 | 1.430 | 1.520 | 1.400 | 1.400 | 1,962,637 | -0.09(-6.04%) |
Apr 28, 2022 | 1.510 | 1.550 | 1.380 | 1.490 | 2,177,108 | +0.00(+0.00%) |
Apr 27, 2022 | 1.510 | 1.545 | 1.450 | 1.490 | 1,574,903 | -0.02(-1.32%) |
Apr 26, 2022 | 1.610 | 1.610 | 1.500 | 1.510 | 1,723,129 | -0.09(-5.63%) |
Apr 25, 2022 | 1.530 | 1.635 | 1.502 | 1.600 | 2,243,128 | +0.05(+3.23%) |
Apr 22, 2022 | 1.510 | 1.570 | 1.500 | 1.550 | 1,394,320 | +0.03(+1.97%) |
Apr 21, 2022 | 1.640 | 1.690 | 1.500 | 1.520 | 1,995,904 | -0.09(-5.59%) |
Apr 20, 2022 | 1.720 | 1.720 | 1.600 | 1.610 | 1,822,177 | -0.08(-4.73%) |
Apr 19, 2022 | 1.700 | 1.777 | 1.640 | 1.690 | 1,884,668 | +0.00(+0.00%) |
Apr 18, 2022 | 1.770 | 1.775 | 1.660 | 1.690 | 1,436,073 | -0.09(-5.06%) |
Apr 14, 2022 | 1.800 | 1.860 | 1.750 | 1.780 | 1,754,595 | -0.02(-1.11%) |
Apr 13, 2022 | 1.740 | 1.820 | 1.700 | 1.800 | 1,570,966 | +0.09(+5.26%) |
Apr 12, 2022 | 1.800 | 1.850 | 1.700 | 1.710 | 2,538,675 | -0.06(-3.39%) |
Apr 11, 2022 | 1.795 | 1.870 | 1.725 | 1.770 | 1,779,133 | -0.04(-2.21%) |
Apr 08, 2022 | 1.870 | 1.880 | 1.770 | 1.810 | 1,770,008 | -0.06(-3.21%) |
Apr 07, 2022 | 1.860 | 1.890 | 1.760 | 1.870 | 2,340,099 | -0.02(-1.06%) |
Apr 06, 2022 | 1.920 | 1.920 | 1.820 | 1.890 | 2,115,395 | -0.04(-2.07%) |
Apr 05, 2022 | 2.060 | 2.070 | 1.920 | 1.930 | 2,057,435 | -0.12(-5.85%) |
Apr 04, 2022 | 2.060 | 2.100 | 1.970 | 2.050 | 2,856,771 | +0.02(+0.99%) |
Apr 01, 2022 | 2.000 | 2.040 | 1.940 | 2.030 | 2,041,424 | +0.04(+2.01%) |
Mar 31, 2022 | 2.160 | 2.160 | 1.970 | 1.990 | 1,924,855 | -0.10(-4.78%) |
Mar 30, 2022 | 2.190 | 2.280 | 2.090 | 2.090 | 2,399,461 | -0.12(-5.43%) |
Mar 29, 2022 | 2.010 | 2.250 | 2.000 | 2.210 | 3,489,103 | +0.27(+13.92%) |
Mar 28, 2022 | 2.000 | 2.050 | 1.900 | 1.940 | 1,973,506 | -0.05(-2.51%) |
Mar 25, 2022 | 2.140 | 2.140 | 1.960 | 1.990 | 2,564,624 | -0.15(-7.01%) |
Mar 24, 2022 | 2.160 | 2.190 | 2.080 | 2.140 | 1,598,255 | -0.01(-0.47%) |
Mar 23, 2022 | 2.190 | 2.270 | 2.140 | 2.150 | 2,234,098 | -0.09(-4.02%) |
Mar 22, 2022 | 2.210 | 2.350 | 2.190 | 2.240 | 2,480,639 | +0.04(+1.82%) |
Mar 21, 2022 | 2.370 | 2.380 | 2.180 | 2.200 | 3,232,051 | -0.13(-5.58%) |
Mar 18, 2022 | 2.340 | 2.470 | 2.310 | 2.330 | 12,181,328 | -0.04(-1.69%) |
Mar 17, 2022 | 2.180 | 2.370 | 2.105 | 2.370 | 3,493,335 | +0.16(+7.24%) |
Mar 16, 2022 | 2.070 | 2.260 | 2.060 | 2.210 | 4,036,316 | +0.18(+8.87%) |
Mar 15, 2022 | 2.000 | 2.085 | 1.950 | 2.030 | 2,043,330 | +0.07(+3.57%) |
Mar 14, 2022 | 2.230 | 2.230 | 1.950 | 1.960 | 2,001,147 | -0.25(-11.31%) |
Mar 11, 2022 | 2.470 | 2.500 | 2.200 | 2.210 | 2,104,186 | -0.24(-9.80%) |
Mar 10, 2022 | 2.280 | 2.460 | 2.450 | 2,459,041 | +0.11(+4.70%) | |
Mar 09, 2022 | 2.350 | 2.448 | 2.310 | 2.340 | 3,519,618 | +0.05(+2.18%) |
Mar 08, 2022 | 1.970 | 2.330 | 1.910 | 2.290 | 4,840,903 | +0.32(+16.24%) |
Mar 07, 2022 | 1.880 | 2.030 | 1.860 | 1.970 | 3,640,848 | +0.07(+3.68%) |
Mar 04, 2022 | 1.960 | 1.990 | 1.830 | 1.900 | 2,733,451 | -0.09(-4.52%) |
Mar 03, 2022 | 2.190 | 2.200 | 1.960 | 1.990 | 3,279,923 | -0.17(-7.87%) |
Mar 02, 2022 | 1.930 | 2.230 | 1.911 | 2.160 | 6,872,624 | +0.32(+17.39%) |