Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.290 | 1.330 | 1.240 | 1.300 | 1,400,321 | -0.03(-2.26%) |
May 27, 2022 | 1.400 | 1.490 | 1.300 | 1.330 | 2,196,287 | -0.03(-2.21%) |
May 26, 2022 | 1.310 | 1.520 | 1.240 | 1.360 | 4,841,384 | +0.07(+5.43%) |
May 25, 2022 | 1.380 | 1.410 | 1.220 | 1.290 | 4,270,844 | -0.14(-9.79%) |
May 24, 2022 | 1.570 | 2.198 | 1.360 | 1.430 | 12,067,763 | -0.17(-10.63%) |
May 23, 2022 | 1.700 | 1.730 | 1.559 | 1.600 | 966,361 | -0.13(-7.51%) |
May 20, 2022 | 1.900 | 1.900 | 1.660 | 1.730 | 747,118 | -0.09(-4.95%) |
May 19, 2022 | 1.900 | 1.900 | 1.780 | 1.820 | 657,685 | -0.07(-3.70%) |
May 18, 2022 | 1.920 | 2.025 | 1.850 | 1.890 | 615,827 | -0.08(-4.06%) |
May 17, 2022 | 2.010 | 2.050 | 1.950 | 1.970 | 557,271 | -0.14(-6.64%) |
May 16, 2022 | 2.000 | 2.170 | 1.980 | 2.110 | 500,307 | +0.11(+5.50%) |
May 13, 2022 | 2.070 | 2.139 | 1.950 | 2.000 | 1,027,158 | -0.07(-3.38%) |
May 12, 2022 | 1.890 | 2.120 | 1.850 | 2.070 | 1,043,734 | +0.17(+8.95%) |
May 11, 2022 | 1.860 | 2.000 | 1.760 | 1.900 | 1,481,624 | +0.01(+0.53%) |
May 10, 2022 | 2.020 | 2.040 | 1.860 | 1.890 | 1,190,181 | -0.04(-2.07%) |
May 09, 2022 | 2.210 | 2.215 | 1.891 | 1.930 | 2,023,708 | -0.37(-16.09%) |
May 06, 2022 | 2.450 | 2.500 | 2.240 | 2.300 | 1,741,602 | -0.30(-11.54%) |
May 05, 2022 | 2.670 | 2.840 | 2.550 | 2.600 | 3,225,964 | -0.05(-1.89%) |
May 04, 2022 | 2.660 | 2.709 | 2.510 | 2.650 | 1,206,367 | -0.12(-4.33%) |
May 03, 2022 | 2.670 | 2.880 | 2.630 | 2.770 | 1,638,800 | +0.01(+0.36%) |
May 02, 2022 | 3.000 | 3.037 | 2.610 | 2.760 | 1,584,235 | -0.21(-7.07%) |
Apr 29, 2022 | 3.010 | 3.300 | 2.910 | 2.970 | 1,746,879 | -0.04(-1.33%) |
Apr 28, 2022 | 3.300 | 3.309 | 2.960 | 3.010 | 1,693,961 | -0.32(-9.61%) |
Apr 27, 2022 | 3.220 | 3.470 | 3.210 | 3.330 | 1,119,158 | +0.03(+0.91%) |
Apr 26, 2022 | 3.530 | 3.630 | 3.250 | 3.300 | 3,807,818 | -0.71(-17.71%) |
Apr 25, 2022 | 4.270 | 4.800 | 4.000 | 4.010 | 49,258,888 | +0.68(+20.42%) |
Apr 22, 2022 | 3.360 | 3.410 | 3.100 | 3.330 | 1,499,665 | -0.09(-2.63%) |
Apr 21, 2022 | 3.730 | 3.980 | 3.320 | 3.420 | 2,990,438 | -0.48(-12.31%) |
Apr 20, 2022 | 3.960 | 4.500 | 3.750 | 3.900 | 10,369,234 | -0.20(-4.88%) |
Apr 19, 2022 | 3.300 | 4.580 | 2.910 | 4.100 | 27,836,362 | +0.64(+18.50%) |
Apr 18, 2022 | 3.720 | 3.963 | 3.390 | 3.460 | 3,414,250 | -0.57(-14.14%) |
Apr 14, 2022 | 4.550 | 4.850 | 3.920 | 4.030 | 4,983,406 | -0.73(-15.34%) |
Apr 13, 2022 | 4.690 | 5.180 | 4.490 | 4.760 | 8,223,302 | +0.21(+4.62%) |
Apr 12, 2022 | 4.230 | 5.890 | 4.150 | 4.550 | 27,701,262 | -0.18(-3.81%) |
Apr 11, 2022 | 5.600 | 6.280 | 4.710 | 4.730 | 21,606,348 | -1.30(-21.56%) |
Apr 08, 2022 | 7.480 | 8.280 | 5.710 | 6.030 | 91,059,104 | -3.62(-37.51%) |
Apr 07, 2022 | 7.250 | 9.870 | 7.000 | 9.650 | 105,874,576 | +3.36(+53.42%) |
Apr 06, 2022 | 5.550 | 7.890 | 5.130 | 6.290 | 73,666,856 | +0.68(+12.12%) |
Apr 05, 2022 | 6.220 | 6.800 | 4.860 | 5.610 | 154,891,168 | +3.35(+148.23%) |
Apr 04, 2022 | 2.310 | 2.400 | 2.230 | 2.260 | 132,569 | -0.03(-1.31%) |
Apr 01, 2022 | 2.380 | 2.470 | 2.290 | 2.290 | 174,875 | -0.16(-6.53%) |
Mar 31, 2022 | 2.400 | 2.650 | 2.350 | 2.450 | 261,237 | +0.07(+2.94%) |
Mar 30, 2022 | 2.510 | 2.550 | 2.360 | 2.380 | 157,358 | -0.13(-5.18%) |
Mar 29, 2022 | 2.560 | 2.610 | 2.500 | 2.510 | 124,721 | +0.01(+0.40%) |
Mar 28, 2022 | 2.850 | 2.933 | 2.500 | 2.500 | 290,416 | -0.30(-10.71%) |
Mar 25, 2022 | 2.850 | 3.150 | 2.800 | 2.800 | 237,916 | -0.11(-3.78%) |
Mar 24, 2022 | 2.880 | 3.340 | 2.820 | 2.910 | 310,838 | +0.03(+1.04%) |
Mar 23, 2022 | 2.680 | 2.980 | 2.610 | 2.880 | 395,889 | +0.18(+6.67%) |
Mar 22, 2022 | 2.950 | 3.110 | 2.645 | 2.700 | 372,945 | -0.30(-10.00%) |
Mar 21, 2022 | 3.100 | 3.152 | 2.960 | 3.000 | 363,720 | -0.25(-7.69%) |
Mar 18, 2022 | 3.460 | 3.480 | 3.100 | 3.250 | 851,702 | +0.22(+7.26%) |
Mar 17, 2022 | 3.060 | 3.250 | 2.970 | 3.030 | 957,930 | -0.25(-7.62%) |
Mar 16, 2022 | 3.060 | 3.510 | 2.870 | 3.280 | 1,096,194 | +0.01(+0.31%) |
Mar 15, 2022 | 2.810 | 4.750 | 2.772 | 3.270 | 7,329,707 | +0.38(+13.15%) |
Mar 14, 2022 | 2.810 | 3.050 | 2.690 | 2.890 | 493,701 | -0.03(-1.03%) |
Mar 11, 2022 | 2.630 | 3.030 | 2.470 | 2.920 | 1,111,584 | -0.06(-2.01%) |
Mar 10, 2022 | 2.710 | 3.100 | 2.400 | 2.980 | 4,118,945 | -0.82(-21.58%) |
Mar 09, 2022 | 4.080 | 5.000 | 3.150 | 3.800 | 65,800,444 | +2.28(+150.00%) |
Mar 08, 2022 | 1.580 | 1.690 | 1.510 | 1.520 | 92,526 | -0.06(-3.80%) |
Mar 07, 2022 | 1.690 | 1.690 | 1.570 | 1.580 | 86,607 | -0.17(-9.71%) |
Mar 04, 2022 | 1.780 | 1.790 | 1.700 | 1.750 | 47,719 | +0.00(+0.00%) |
Mar 03, 2022 | 1.690 | 1.792 | 1.685 | 1.750 | 28,882 | +0.02(+1.45%) |
Mar 02, 2022 | 1.740 | 1.764 | 1.650 | 1.725 | 62,570 | -0.01(-0.86%) |