Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.355 | 1.608 | 1.355 | 1.500 | 40,431 | +0.14(+10.68%) |
May 27, 2022 | 1.420 | 1.580 | 1.355 | 1.355 | 76,301 | -0.01(-1.08%) |
May 26, 2022 | 1.290 | 1.370 | 1.278 | 1.370 | 4,951 | +0.13(+10.48%) |
May 25, 2022 | 1.000 | 1.360 | 1.000 | 1.240 | 27,228 | -0.00(-0.01%) |
May 24, 2022 | 1.255 | 1.290 | 1.240 | 1.240 | 6,381 | +0.04(+3.34%) |
May 23, 2022 | 1.200 | 1.200 | 1.140 | 1.200 | 4,001 | +0.00(+0.00%) |
May 20, 2022 | 1.360 | 1.360 | 1.200 | 1.200 | 17,151 | -0.14(-10.45%) |
May 19, 2022 | 1.167 | 1.340 | 1.167 | 1.340 | 4,356 | +0.10(+8.06%) |
May 18, 2022 | 1.320 | 1.328 | 1.230 | 1.240 | 8,311 | -0.04(-3.13%) |
May 17, 2022 | 1.280 | 1.280 | 1.280 | 1.280 | 200 | +0.11(+9.40%) |
May 16, 2022 | 1.050 | 1.200 | 1.050 | 1.170 | 13,283 | -0.02(-1.68%) |
May 13, 2022 | 1.080 | 1.240 | 1.080 | 1.190 | 7,795 | +0.19(+19.00%) |
May 12, 2022 | 1.000 | 1.070 | 0.9900 | 1.000 | 43,387 | +0.00(+0.00%) |
May 11, 2022 | 1.220 | 1.250 | 1.000 | 1.000 | 107,505 | -0.21(-17.36%) |
May 10, 2022 | 1.322 | 1.390 | 1.150 | 1.210 | 51,993 | -0.11(-8.33%) |
May 09, 2022 | 1.360 | 1.420 | 1.288 | 1.320 | 20,036 | -0.00(-0.16%) |
May 06, 2022 | 1.415 | 1.447 | 1.319 | 1.322 | 31,638 | -0.16(-10.67%) |
May 05, 2022 | 1.566 | 1.600 | 1.480 | 1.480 | 17,651 | -0.05(-3.38%) |
May 04, 2022 | 1.470 | 1.547 | 1.465 | 1.532 | 3,107 | +0.05(+3.28%) |
May 03, 2022 | 1.683 | 1.700 | 1.450 | 1.483 | 35,130 | -0.07(-4.32%) |
May 02, 2022 | 1.560 | 1.621 | 1.510 | 1.550 | 12,677 | -0.10(-6.06%) |
Apr 29, 2022 | 1.665 | 1.665 | 1.610 | 1.650 | 8,275 | +0.10(+6.45%) |
Apr 28, 2022 | 1.420 | 1.550 | 1.420 | 1.550 | 3,821 | -0.01(-0.64%) |
Apr 27, 2022 | 1.550 | 1.570 | 1.550 | 1.560 | 4,451 | -0.01(-0.64%) |
Apr 26, 2022 | 1.540 | 1.573 | 1.166 | 1.570 | 20,157 | -0.05(-3.09%) |
Apr 25, 2022 | 1.680 | 1.680 | 1.541 | 1.620 | 12,227 | -0.06(-3.40%) |
Apr 22, 2022 | 1.650 | 1.700 | 1.600 | 1.677 | 9,606 | -0.02(-1.35%) |
Apr 21, 2022 | 1.692 | 1.716 | 1.679 | 1.700 | 3,818 | +0.00(+0.00%) |
Apr 20, 2022 | 1.600 | 1.720 | 1.600 | 1.700 | 4,480 | -0.10(-5.58%) |
Apr 19, 2022 | 1.646 | 1.810 | 1.640 | 1.800 | 8,210 | -0.07(-3.72%) |
Apr 18, 2022 | 1.780 | 1.870 | 1.736 | 1.870 | 19,074 | +0.04(+2.42%) |
Apr 14, 2022 | 1.850 | 1.900 | 1.826 | 1.826 | 12,300 | -0.02(-1.30%) |
Apr 13, 2022 | 1.825 | 1.900 | 1.825 | 1.850 | 2,036 | -0.05(-2.63%) |
Apr 12, 2022 | 1.990 | 1.990 | 1.860 | 1.900 | 4,865 | -0.08(-4.04%) |
Apr 11, 2022 | 1.953 | 1.980 | 1.860 | 1.980 | 5,402 | +0.20(+11.24%) |
Apr 08, 2022 | 1.766 | 1.820 | 1.670 | 1.780 | 3,406 | +0.25(+16.34%) |
Apr 07, 2022 | 1.648 | 1.790 | 1.530 | 1.530 | 43,534 | +0.03(+2.00%) |
Apr 06, 2022 | 1.850 | 1.916 | 1.430 | 1.500 | 28,984 | -0.45(-23.08%) |
Apr 05, 2022 | 2.000 | 2.004 | 1.909 | 1.950 | 10,669 | -0.04(-2.01%) |
Apr 04, 2022 | 2.000 | 2.040 | 1.980 | 1.990 | 4,897 | -0.02(-1.00%) |
Apr 01, 2022 | 2.000 | 2.010 | 1.910 | 2.010 | 9,837 | +0.03(+1.52%) |
Mar 31, 2022 | 2.000 | 2.030 | 1.979 | 1.980 | 19,072 | -0.07(-3.41%) |
Mar 30, 2022 | 2.060 | 2.060 | 2.050 | 2.050 | 3,936 | +0.01(+0.49%) |
Mar 29, 2022 | 2.040 | 2.040 | 2.040 | 2.040 | 1,650 | +0.00(+0.00%) |
Mar 28, 2022 | 2.020 | 2.066 | 1.950 | 2.040 | 6,859 | -0.01(-0.49%) |
Mar 25, 2022 | 2.000 | 2.050 | 1.990 | 2.050 | 8,640 | -0.00(-0.01%) |
Mar 24, 2022 | 2.300 | 2.300 | 1.940 | 2.050 | 33,070 | -0.22(-9.84%) |
Mar 23, 2022 | 2.224 | 2.274 | 2.224 | 2.274 | 1,425 | -0.03(-1.13%) |
Mar 22, 2022 | 2.300 | 2.320 | 2.296 | 2.300 | 4,302 | +0.03(+1.32%) |
Mar 21, 2022 | 2.220 | 2.270 | 2.220 | 2.270 | 1,650 | +0.21(+10.19%) |
Mar 18, 2022 | 2.280 | 2.295 | 2.012 | 2.060 | 4,837 | -0.07(-3.20%) |
Mar 17, 2022 | 2.200 | 2.220 | 2.042 | 2.128 | 6,400 | -0.07(-3.27%) |
Mar 16, 2022 | 2.250 | 2.270 | 2.160 | 2.200 | 7,050 | +0.03(+1.38%) |
Mar 15, 2022 | 2.230 | 2.230 | 2.070 | 2.170 | 5,216 | -0.08(-3.56%) |
Mar 14, 2022 | 2.310 | 2.344 | 2.246 | 2.250 | 3,325 | -0.05(-2.17%) |
Mar 11, 2022 | 2.220 | 2.300 | 2.200 | 2.300 | 5,188 | -0.01(-0.26%) |
Mar 10, 2022 | 2.363 | 2.363 | 2.230 | 2.306 | 28,577 | -0.09(-3.74%) |
Mar 09, 2022 | 2.460 | 2.460 | 2.350 | 2.396 | 4,785 | +0.09(+3.71%) |
Mar 08, 2022 | 2.256 | 2.390 | 2.250 | 2.310 | 13,436 | +0.01(+0.43%) |
Mar 07, 2022 | 2.270 | 2.350 | 2.218 | 2.300 | 25,773 | -0.10(-4.17%) |
Mar 04, 2022 | 2.500 | 2.500 | 2.380 | 2.400 | 3,605 | -0.10(-4.00%) |
Mar 03, 2022 | 2.758 | 2.770 | 2.476 | 2.500 | 12,916 | -0.20(-7.44%) |
Mar 02, 2022 | 2.740 | 2.750 | 2.694 | 2.701 | 1,750 | +0.04(+1.32%) |