Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2700 | 0.2871 | 0.2543 | 0.2807 | 1,485,006 | +0.01(+3.08%) |
May 27, 2022 | 0.2430 | 0.2850 | 0.2400 | 0.2723 | 3,200,342 | +0.03(+11.51%) |
May 26, 2022 | 0.2342 | 0.2445 | 0.2208 | 0.2442 | 3,187,571 | +0.01(+2.61%) |
May 25, 2022 | 0.2278 | 0.2475 | 0.2119 | 0.2380 | 840,722 | +0.00(+1.67%) |
May 24, 2022 | 0.2499 | 0.2499 | 0.2112 | 0.2341 | 1,361,661 | -0.02(-8.05%) |
May 23, 2022 | 0.2880 | 0.2900 | 0.2350 | 0.2546 | 2,266,747 | -0.02(-8.12%) |
May 20, 2022 | 0.2577 | 0.2800 | 0.2300 | 0.2771 | 1,661,614 | +0.02(+8.75%) |
May 19, 2022 | 0.3396 | 0.3500 | 0.2523 | 0.2548 | 4,033,965 | -0.07(-21.36%) |
May 18, 2022 | 0.3651 | 0.3712 | 0.3240 | 0.3240 | 1,154,580 | -0.03(-8.35%) |
May 17, 2022 | 0.5200 | 0.5450 | 0.3053 | 0.3535 | 4,099,631 | -0.40(-52.79%) |
May 16, 2022 | 0.7500 | 0.9494 | 0.7301 | 0.7488 | 388,583 | +0.02(+2.58%) |
May 13, 2022 | 0.6522 | 0.7427 | 0.6334 | 0.7300 | 377,886 | +0.10(+15.34%) |
May 12, 2022 | 0.5370 | 0.6405 | 0.5333 | 0.6329 | 314,541 | +0.08(+14.61%) |
May 11, 2022 | 0.5800 | 0.6441 | 0.5200 | 0.5522 | 276,379 | -0.02(-3.12%) |
May 10, 2022 | 0.8700 | 0.8999 | 0.5553 | 0.5700 | 692,122 | -0.31(-35.23%) |
May 09, 2022 | 0.9288 | 0.9288 | 0.8200 | 0.8801 | 199,680 | -0.06(-6.37%) |
May 06, 2022 | 0.9500 | 0.9663 | 0.9100 | 0.9400 | 77,628 | +0.01(+1.08%) |
May 05, 2022 | 1.030 | 1.030 | 0.9100 | 0.9300 | 243,575 | -0.09(-8.82%) |
May 04, 2022 | 0.9500 | 1.040 | 0.8700 | 1.020 | 375,363 | +0.10(+10.45%) |
May 03, 2022 | 0.9600 | 1.010 | 0.8888 | 0.9235 | 296,707 | +0.01(+1.48%) |
May 02, 2022 | 1.040 | 1.080 | 0.8977 | 0.9100 | 890,439 | -0.16(-14.95%) |
Apr 29, 2022 | 1.140 | 1.180 | 0.9869 | 1.070 | 768,925 | -0.06(-5.31%) |
Apr 28, 2022 | 1.350 | 1.450 | 1.050 | 1.130 | 548,375 | -0.21(-15.67%) |
Apr 27, 2022 | 1.410 | 1.520 | 1.260 | 1.340 | 468,685 | -0.11(-7.59%) |
Apr 26, 2022 | 2.010 | 2.090 | 1.411 | 1.450 | 759,295 | -0.62(-29.95%) |
Apr 25, 2022 | 2.030 | 2.190 | 1.920 | 2.070 | 244,412 | -0.02(-0.96%) |
Apr 22, 2022 | 2.590 | 2.590 | 2.010 | 2.090 | 325,160 | -0.49(-18.99%) |
Apr 21, 2022 | 2.940 | 3.060 | 2.420 | 2.580 | 271,695 | -0.39(-13.13%) |
Apr 20, 2022 | 2.900 | 3.185 | 2.820 | 2.970 | 342,810 | +0.07(+2.41%) |
Apr 19, 2022 | 2.970 | 3.060 | 2.870 | 2.900 | 196,643 | -0.10(-3.33%) |
Apr 18, 2022 | 3.110 | 3.110 | 2.950 | 3.000 | 142,783 | -0.10(-3.23%) |
Apr 14, 2022 | 3.220 | 3.360 | 3.030 | 3.100 | 105,094 | -0.20(-6.06%) |
Apr 13, 2022 | 3.300 | 3.345 | 3.140 | 3.300 | 240,989 | +0.05(+1.54%) |
Apr 12, 2022 | 3.250 | 3.470 | 3.100 | 3.250 | 186,650 | -0.14(-4.13%) |
Apr 11, 2022 | 3.630 | 3.630 | 3.200 | 3.390 | 147,903 | -0.08(-2.31%) |
Apr 08, 2022 | 3.490 | 3.630 | 3.410 | 3.470 | 98,491 | -0.02(-0.57%) |
Apr 07, 2022 | 3.580 | 3.710 | 3.350 | 3.490 | 160,497 | -0.14(-3.86%) |
Apr 06, 2022 | 3.940 | 4.130 | 3.560 | 3.630 | 111,029 | -0.30(-7.63%) |
Apr 05, 2022 | 3.770 | 4.020 | 3.680 | 3.930 | 180,769 | +0.18(+4.80%) |
Apr 04, 2022 | 3.790 | 4.050 | 3.690 | 3.750 | 139,263 | +0.01(+0.27%) |
Apr 01, 2022 | 3.860 | 3.990 | 3.700 | 3.740 | 57,622 | -0.06(-1.58%) |
Mar 31, 2022 | 3.920 | 3.920 | 3.594 | 3.800 | 81,634 | -0.07(-1.81%) |
Mar 30, 2022 | 3.770 | 4.025 | 3.720 | 3.870 | 75,066 | +0.01(+0.26%) |
Mar 29, 2022 | 3.860 | 4.420 | 3.800 | 3.860 | 243,234 | +0.03(+0.78%) |
Mar 28, 2022 | 3.620 | 3.930 | 3.277 | 3.830 | 72,239 | +0.15(+4.08%) |
Mar 25, 2022 | 3.550 | 3.740 | 3.470 | 3.680 | 90,249 | +0.06(+1.66%) |
Mar 24, 2022 | 2.900 | 3.705 | 2.900 | 3.620 | 179,879 | -0.13(-3.47%) |
Mar 23, 2022 | 3.940 | 3.985 | 3.570 | 3.750 | 98,365 | -0.19(-4.82%) |
Mar 22, 2022 | 3.940 | 4.043 | 3.754 | 3.940 | 169,333 | +0.00(+0.00%) |
Mar 21, 2022 | 3.670 | 4.270 | 3.545 | 3.940 | 177,868 | +0.24(+6.49%) |
Mar 18, 2022 | 3.550 | 3.740 | 3.360 | 3.700 | 158,823 | +0.15(+4.23%) |
Mar 17, 2022 | 3.240 | 3.570 | 3.240 | 3.550 | 49,780 | +0.05(+1.43%) |
Mar 16, 2022 | 3.490 | 3.720 | 3.180 | 3.500 | 51,412 | +0.00(+0.00%) |
Mar 15, 2022 | 3.450 | 3.600 | 3.320 | 3.500 | 25,914 | +0.06(+1.74%) |
Mar 14, 2022 | 3.530 | 3.530 | 3.040 | 3.440 | 83,310 | -0.04(-1.15%) |
Mar 11, 2022 | 3.450 | 3.740 | 3.440 | 3.480 | 58,907 | +0.04(+1.16%) |
Mar 10, 2022 | 3.530 | 3.570 | 3.320 | 3.440 | 20,478 | -0.14(-3.91%) |
Mar 09, 2022 | 3.260 | 3.760 | 3.170 | 3.580 | 215,526 | +0.39(+12.23%) |
Mar 08, 2022 | 2.940 | 3.260 | 2.900 | 3.190 | 47,466 | +0.29(+10.00%) |
Mar 07, 2022 | 2.900 | 2.962 | 2.890 | 2.900 | 382,294 | +0.00(+0.00%) |
Mar 04, 2022 | 3.000 | 3.068 | 2.900 | 2.900 | 68,581 | -0.13(-4.29%) |
Mar 03, 2022 | 3.330 | 3.330 | 3.020 | 3.030 | 84,949 | -0.33(-9.82%) |
Mar 02, 2022 | 3.200 | 3.360 | 3.020 | 3.360 | 34,678 | +0.14(+4.35%) |
Mar 01, 2022 | 3.270 | 3.270 | 3.010 | 3.220 | 116,689 | -0.05(-1.53%) |
Feb 28, 2022 | 3.990 | 4.500 | 3.170 | 3.270 | 638,510 | -0.43(-11.62%) |
Feb 25, 2022 | 3.010 | 3.930 | 3.020 | 3.700 | 135,239 | +0.69(+22.92%) |
Feb 24, 2022 | 2.900 | 3.050 | 2.900 | 3.010 | 65,638 | +0.11(+3.79%) |
Feb 23, 2022 | 2.930 | 2.990 | 2.900 | 2.900 | 168,971 | +0.00(+0.00%) |
Feb 22, 2022 | 2.900 | 2.990 | 2.900 | 2.900 | 68,849 | +0.00(+0.00%) |
Feb 18, 2022 | 2.900 | 0 | -0.02(-0.68%) | |||
Feb 17, 2022 | 3.390 | 3.390 | 2.905 | 2.920 | 127,977 | -0.42(-12.57%) |
Feb 16, 2022 | 3.230 | 3.350 | 3.110 | 3.340 | 36,770 | +0.05(+1.52%) |
Feb 15, 2022 | 3.510 | 3.550 | 3.060 | 3.290 | 75,330 | -0.18(-5.19%) |
Feb 14, 2022 | 3.460 | 3.560 | 3.280 | 3.470 | 58,154 | +0.01(+0.29%) |
Feb 11, 2022 | 3.330 | 3.557 | 3.180 | 3.460 | 69,700 | +0.09(+2.67%) |
Feb 10, 2022 | 3.320 | 3.580 | 3.240 | 3.370 | 85,248 | +0.05(+1.51%) |
Feb 09, 2022 | 3.420 | 3.520 | 3.270 | 3.320 | 58,797 | -0.10(-2.92%) |
Feb 08, 2022 | 3.210 | 3.460 | 3.150 | 3.420 | 42,225 | +0.16(+4.91%) |
Feb 07, 2022 | 3.540 | 3.540 | 3.180 | 3.260 | 73,885 | -0.21(-6.05%) |
Feb 04, 2022 | 3.020 | 3.560 | 2.940 | 3.470 | 133,984 | +0.47(+15.67%) |
Feb 03, 2022 | 2.900 | 3.020 | 3.000 | 87,454 | +0.10(+3.45%) | |
Feb 02, 2022 | 3.150 | 3.150 | 2.890 | 2.900 | 39,553 | -0.18(-5.84%) |
Feb 01, 2022 | 3.110 | 3.250 | 3.030 | 3.080 | 198,339 | -0.13(-4.05%) |
Jan 31, 2022 | 3.000 | 3.210 | 124,629 | +0.16(+5.25%) | ||
Jan 28, 2022 | 3.100 | 3.100 | 2.740 | 3.050 | 122,881 | -0.03(-0.97%) |
Jan 27, 2022 | 3.110 | 3.150 | 2.945 | 3.080 | 41,877 | -0.06(-1.91%) |
Jan 26, 2022 | 3.110 | 3.190 | 3.070 | 3.140 | 33,902 | +0.07(+2.28%) |
Jan 25, 2022 | 2.890 | 3.070 | 2.690 | 3.070 | 191,987 | +0.13(+4.42%) |
Jan 24, 2022 | 2.860 | 3.060 | 2.740 | 2.940 | 151,625 | +0.00(+0.00%) |
Jan 21, 2022 | 3.230 | 3.250 | 2.840 | 2.940 | 133,845 | -0.29(-8.98%) |
Jan 20, 2022 | 3.270 | 3.420 | 3.150 | 3.230 | 47,600 | -0.03(-0.92%) |
Jan 19, 2022 | 3.350 | 3.450 | 3.120 | 3.260 | 74,395 | +0.00(+0.00%) |
Jan 18, 2022 | 3.220 | 3.400 | 2.910 | 3.260 | 218,194 | +0.02(+0.62%) |
Jan 14, 2022 | 3.240 | 0 | -0.14(-4.14%) | |||
Jan 13, 2022 | 3.490 | 3.750 | 3.320 | 3.380 | 104,987 | -0.17(-4.79%) |
Jan 12, 2022 | 3.530 | 3.720 | 3.260 | 3.550 | 152,574 | +0.07(+2.01%) |
Jan 11, 2022 | 3.600 | 3.690 | 3.460 | 3.480 | 84,091 | -0.18(-4.92%) |
Jan 10, 2022 | 3.750 | 3.950 | 3.450 | 3.660 | 161,543 | -0.13(-3.43%) |
Jan 07, 2022 | 3.910 | 3.930 | 3.660 | 3.790 | 255,582 | -0.21(-5.25%) |
Jan 06, 2022 | 3.830 | 4.280 | 3.650 | 4.000 | 314,382 | +0.10(+2.56%) |
Jan 05, 2022 | 3.970 | 4.175 | 3.880 | 3.900 | 186,300 | -0.12(-2.99%) |
Jan 04, 2022 | 4.580 | 4.640 | 3.970 | 4.020 | 277,385 | -0.58(-12.61%) |
Jan 03, 2022 | 4.680 | 4.890 | 4.430 | 4.600 | 290,927 | -0.02(-0.43%) |
Dec 31, 2021 | 4.940 | 5.100 | 4.591 | 4.620 | 119,739 | -0.29(-5.91%) |
Dec 30, 2021 | 4.790 | 5.020 | 4.790 | 4.910 | 24,111 | +0.14(+2.94%) |
Dec 29, 2021 | 5.040 | 5.040 | 4.540 | 4.770 | 114,005 | -0.27(-5.36%) |
Dec 28, 2021 | 5.010 | 5.340 | 4.775 | 5.040 | 343,028 | +0.08(+1.61%) |
Dec 27, 2021 | 4.630 | 5.160 | 4.595 | 4.960 | 113,716 | +0.38(+8.30%) |
Dec 23, 2021 | 4.670 | 4.740 | 4.580 | 4.580 | 43,138 | -0.16(-3.38%) |
Dec 22, 2021 | 4.540 | 4.860 | 4.520 | 4.740 | 178,229 | +0.16(+3.49%) |
Dec 21, 2021 | 4.100 | 4.800 | 4.100 | 4.580 | 410,511 | +0.48(+11.71%) |
Dec 20, 2021 | 4.100 | 5.000 | 4.090 | 4.100 | 561,059 | -0.39(-8.69%) |
Dec 17, 2021 | 4.520 | 4.900 | 4.330 | 4.490 | 2,096,602 | -0.17(-3.65%) |
Dec 16, 2021 | 4.520 | 4.800 | 4.330 | 4.660 | 501,634 | +0.10(+2.19%) |
Dec 15, 2021 | 4.210 | 4.780 | 3.760 | 4.560 | 412,829 | +0.79(+20.95%) |
Dec 14, 2021 | 4.350 | 4.759 | 3.770 | 3.770 | 285,510 | -0.57(-13.13%) |
Dec 13, 2021 | 4.540 | 5.000 | 4.280 | 4.340 | 204,144 | -0.20(-4.41%) |
Dec 10, 2021 | 4.680 | 4.970 | 4.430 | 4.540 | 400,473 | -0.14(-2.99%) |
Dec 09, 2021 | 4.780 | 5.060 | 4.640 | 4.680 | 254,325 | -0.18(-3.70%) |
Dec 08, 2021 | 4.690 | 5.050 | 4.690 | 4.860 | 150,945 | +0.18(+3.85%) |
Dec 07, 2021 | 4.760 | 4.930 | 4.510 | 4.680 | 262,915 | +0.17(+3.77%) |
Dec 06, 2021 | 5.380 | 5.380 | 4.510 | 4.510 | 333,572 | -0.87(-16.17%) |
Dec 03, 2021 | 5.810 | 6.060 | 5.250 | 5.380 | 212,255 | -0.38(-6.60%) |
Dec 02, 2021 | 5.800 | 5.890 | 5.300 | 5.760 | 145,622 | -0.12(-2.04%) |
Dec 01, 2021 | 5.870 | 6.320 | 5.600 | 5.880 | 241,494 | -0.05(-0.84%) |
Nov 30, 2021 | 5.880 | 6.050 | 5.650 | 5.930 | 405,751 | +0.11(+1.89%) |
Nov 29, 2021 | 5.650 | 6.000 | 5.530 | 5.820 | 390,716 | +0.19(+3.37%) |
Nov 26, 2021 | 4.540 | 5.730 | 4.450 | 5.630 | 280,244 | +0.98(+21.08%) |
Nov 24, 2021 | 4.310 | 4.690 | 3.960 | 4.650 | 636,575 | +0.35(+8.14%) |
Nov 23, 2021 | 6.310 | 6.710 | 4.230 | 4.300 | 1,026,294 | -2.17(-33.54%) |
Nov 22, 2021 | 7.590 | 7.600 | 6.380 | 6.470 | 530,913 | -0.93(-12.57%) |
Nov 19, 2021 | 7.360 | 7.550 | 6.870 | 7.400 | 171,975 | -0.10(-1.33%) |
Nov 18, 2021 | 7.870 | 7.550 | 7.260 | 7.500 | 315,907 | -0.10(-1.32%) |
Nov 17, 2021 | 7.670 | 7.700 | 7.480 | 7.600 | 294,359 | +0.00(+0.00%) |
Nov 16, 2021 | 7.590 | 7.800 | 7.450 | 7.600 | 252,125 | -0.09(-1.17%) |
Nov 15, 2021 | 8.140 | 8.140 | 7.420 | 7.690 | 1,657,259 | -0.23(-2.90%) |
Nov 12, 2021 | 8.640 | 8.825 | 7.800 | 7.920 | 1,575,362 | -0.33(-4.00%) |
Nov 11, 2021 | 8.390 | 8.980 | 8.180 | 8.250 | 177,592 | +0.01(+0.12%) |
Nov 10, 2021 | 8.130 | 8.240 | 258,389 | +0.23(+2.87%) | ||
Nov 09, 2021 | 7.770 | 8.310 | 7.590 | 8.010 | 284,512 | +0.30(+3.89%) |
Nov 08, 2021 | 7.520 | 8.050 | 7.520 | 7.710 | 201,038 | +0.18(+2.39%) |
Nov 05, 2021 | 7.510 | 7.680 | 7.070 | 7.530 | 217,800 | -0.03(-0.40%) |
Nov 04, 2021 | 8.240 | 8.606 | 7.370 | 7.560 | 378,173 | -0.50(-6.20%) |
Nov 03, 2021 | 9.410 | 9.410 | 7.980 | 8.060 | 448,264 | -1.35(-14.35%) |
Nov 02, 2021 | 9.990 | 10.03 | 8.800 | 9.410 | 212,397 | -0.43(-4.37%) |
Nov 01, 2021 | 10.15 | 10.10 | 9.700 | 9.840 | 113,264 | -0.41(-4.00%) |
Oct 29, 2021 | 10.41 | 10.16 | 10.25 | 145,364 | -0.20(-1.91%) | |
Oct 28, 2021 | 10.27 | 10.45 | 175,475 | -0.20(-1.88%) | ||
Oct 27, 2021 | 10.80 | 11.24 | 10.36 | 10.65 | 126,016 | -0.28(-2.56%) |
Oct 26, 2021 | 11.14 | 10.89 | 10.93 | 210,331 | -0.07(-0.64%) | |
Oct 25, 2021 | 10.80 | 11.20 | 11.00 | 300,367 | +0.12(+1.10%) | |
Oct 22, 2021 | 10.85 | 11.19 | 9.560 | 10.88 | 263,224 | -0.12(-1.09%) |
Oct 21, 2021 | 10.36 | 11.10 | 10.20 | 11.00 | 331,830 | +0.82(+8.06%) |
Oct 20, 2021 | 10.97 | 10.99 | 9.890 | 10.18 | 289,382 | -0.79(-7.20%) |
Oct 19, 2021 | 11.30 | 11.30 | 10.77 | 10.97 | 133,688 | +0.05(+0.46%) |