Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.620 | 1.698 | 1.600 | 1.670 | 48,195 | +0.08(+5.02%) |
May 27, 2022 | 1.600 | 1.660 | 1.590 | 1.590 | 30,177 | +0.02(+1.28%) |
May 26, 2022 | 1.690 | 1.757 | 1.570 | 1.570 | 71,326 | -0.12(-7.10%) |
May 25, 2022 | 1.630 | 1.760 | 1.630 | 1.690 | 16,890 | +0.02(+1.20%) |
May 24, 2022 | 1.760 | 1.760 | 1.630 | 1.670 | 55,154 | -0.09(-5.11%) |
May 23, 2022 | 1.610 | 1.770 | 1.600 | 1.760 | 117,210 | +0.16(+10.00%) |
May 20, 2022 | 1.590 | 1.647 | 1.577 | 1.600 | 34,512 | +0.04(+2.56%) |
May 19, 2022 | 1.540 | 1.560 | 1.520 | 1.560 | 38,360 | +0.06(+4.00%) |
May 18, 2022 | 1.500 | 1.540 | 1.470 | 1.500 | 159,307 | +0.01(+1.01%) |
May 17, 2022 | 1.390 | 1.500 | 1.380 | 1.485 | 49,386 | +0.11(+8.39%) |
May 16, 2022 | 1.490 | 1.490 | 1.350 | 1.370 | 75,070 | -0.07(-4.86%) |
May 13, 2022 | 1.450 | 1.610 | 1.430 | 1.440 | 137,414 | +0.05(+3.60%) |
May 12, 2022 | 1.500 | 1.500 | 1.370 | 1.390 | 255,730 | -0.11(-7.33%) |
May 11, 2022 | 1.500 | 1.568 | 1.482 | 1.500 | 42,703 | -0.04(-2.32%) |
May 10, 2022 | 1.430 | 1.580 | 1.420 | 1.536 | 160,303 | +0.06(+3.76%) |
May 09, 2022 | 1.480 | 1.550 | 1.480 | 1.480 | 43,648 | -0.10(-6.33%) |
May 06, 2022 | 1.650 | 1.675 | 1.440 | 1.580 | 73,141 | -0.08(-4.82%) |
May 05, 2022 | 1.800 | 1.800 | 1.650 | 1.660 | 34,181 | -0.11(-6.21%) |
May 04, 2022 | 1.650 | 1.770 | 1.647 | 1.770 | 24,795 | +0.07(+4.00%) |
May 03, 2022 | 1.620 | 1.740 | 1.620 | 1.702 | 28,225 | +0.09(+5.71%) |
May 02, 2022 | 1.590 | 1.660 | 1.590 | 1.610 | 38,747 | -0.07(-4.17%) |
Apr 29, 2022 | 1.630 | 1.680 | 1.610 | 1.680 | 32,904 | +0.00(+0.00%) |
Apr 28, 2022 | 1.630 | 1.690 | 1.580 | 1.680 | 169,344 | +0.05(+3.07%) |
Apr 27, 2022 | 1.650 | 1.650 | 1.630 | 1.630 | 19,345 | -0.02(-1.21%) |
Apr 26, 2022 | 1.680 | 1.730 | 1.642 | 1.650 | 55,519 | +0.02(+1.27%) |
Apr 25, 2022 | 1.650 | 1.709 | 1.560 | 1.629 | 135,333 | -0.02(-1.25%) |
Apr 22, 2022 | 1.590 | 1.730 | 1.590 | 1.650 | 112,209 | +0.03(+1.85%) |
Apr 21, 2022 | 1.750 | 1.760 | 1.611 | 1.620 | 77,332 | -0.10(-5.81%) |
Apr 20, 2022 | 1.790 | 1.790 | 1.690 | 1.720 | 54,473 | +0.01(+0.58%) |
Apr 19, 2022 | 1.680 | 1.795 | 1.680 | 1.710 | 36,208 | +0.02(+0.89%) |
Apr 18, 2022 | 1.750 | 1.770 | 1.660 | 1.695 | 46,879 | -0.03(-2.02%) |
Apr 14, 2022 | 1.810 | 1.813 | 1.720 | 1.730 | 49,439 | -0.08(-4.68%) |
Apr 13, 2022 | 1.780 | 1.850 | 1.750 | 1.815 | 34,804 | +0.05(+3.12%) |
Apr 12, 2022 | 1.870 | 1.881 | 1.750 | 1.760 | 117,818 | -0.10(-5.63%) |
Apr 11, 2022 | 1.910 | 1.980 | 1.850 | 1.865 | 73,476 | -0.02(-1.32%) |
Apr 08, 2022 | 1.940 | 1.990 | 1.890 | 1.890 | 22,970 | -0.04(-2.07%) |
Apr 07, 2022 | 1.930 | 1.970 | 1.900 | 1.930 | 62,032 | +0.01(+0.52%) |
Apr 06, 2022 | 1.890 | 2.070 | 1.890 | 1.920 | 95,951 | +0.02(+1.05%) |
Apr 05, 2022 | 1.960 | 1.990 | 1.890 | 1.900 | 42,310 | -0.05(-2.56%) |
Apr 04, 2022 | 1.880 | 2.000 | 1.880 | 1.950 | 96,750 | +0.08(+4.28%) |
Apr 01, 2022 | 1.990 | 2.010 | 1.870 | 1.870 | 68,895 | -0.12(-6.03%) |
Mar 31, 2022 | 2.070 | 2.070 | 2.000 | 1.990 | 87,082 | -0.04(-1.97%) |
Mar 30, 2022 | 2.140 | 2.293 | 2.030 | 2.030 | 342,488 | -0.09(-4.25%) |
Mar 29, 2022 | 2.030 | 2.150 | 1.960 | 2.120 | 210,285 | +0.12(+6.00%) |
Mar 28, 2022 | 2.030 | 2.040 | 1.950 | 2.000 | 204,480 | +0.00(+0.00%) |
Mar 25, 2022 | 2.060 | 2.088 | 1.950 | 2.000 | 147,923 | -0.12(-5.66%) |
Mar 24, 2022 | 2.030 | 2.240 | 1.955 | 2.120 | 1,059,999 | +0.32(+17.78%) |
Mar 23, 2022 | 1.710 | 1.850 | 1.640 | 1.800 | 102,486 | +0.11(+6.51%) |
Mar 22, 2022 | 1.720 | 1.820 | 1.690 | 1.690 | 185,400 | -0.08(-4.52%) |
Mar 21, 2022 | 1.630 | 1.770 | 1.610 | 1.770 | 181,555 | +0.08(+4.73%) |
Mar 18, 2022 | 1.490 | 1.740 | 1.455 | 1.690 | 322,612 | +0.19(+12.67%) |
Mar 17, 2022 | 1.420 | 1.650 | 1.400 | 1.500 | 442,848 | +0.13(+9.49%) |
Mar 16, 2022 | 1.420 | 1.420 | 1.350 | 1.370 | 135,342 | -0.01(-0.72%) |
Mar 15, 2022 | 1.330 | 1.400 | 1.306 | 1.380 | 157,092 | +0.02(+1.47%) |
Mar 14, 2022 | 1.430 | 1.430 | 1.270 | 1.360 | 368,402 | -0.08(-5.56%) |
Mar 11, 2022 | 1.450 | 1.460 | 1.370 | 1.440 | 363,699 | -0.01(-0.69%) |
Mar 10, 2022 | 1.600 | 1.600 | 1.332 | 1.450 | 1,522,928 | -0.25(-14.71%) |
Mar 09, 2022 | 1.470 | 1.880 | 1.370 | 1.700 | 3,781,058 | +0.28(+19.72%) |
Mar 08, 2022 | 1.460 | 1.540 | 1.400 | 1.420 | 414,536 | +0.01(+0.71%) |
Mar 07, 2022 | 1.400 | 1.560 | 1.390 | 1.410 | 1,757,586 | -0.02(-1.40%) |
Mar 04, 2022 | 1.500 | 1.500 | 1.370 | 1.430 | 47,835 | -0.07(-4.67%) |
Mar 03, 2022 | 1.490 | 1.510 | 1.411 | 1.500 | 98,117 | +0.04(+2.74%) |
Mar 02, 2022 | 1.380 | 1.480 | 1.380 | 1.460 | 46,422 | +0.11(+8.15%) |