Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.450 | 1.520 | 1.420 | 1.450 | 1,139,108 | +0.01(+0.69%) |
May 27, 2022 | 1.400 | 1.440 | 1.390 | 1.440 | 768,638 | +0.04(+2.86%) |
May 26, 2022 | 1.380 | 1.440 | 1.380 | 1.400 | 1,082,388 | +0.01(+0.72%) |
May 25, 2022 | 1.350 | 1.420 | 1.350 | 1.390 | 1,027,181 | +0.01(+0.72%) |
May 24, 2022 | 1.440 | 1.446 | 1.361 | 1.380 | 1,172,772 | -0.09(-6.12%) |
May 23, 2022 | 1.400 | 1.480 | 1.364 | 1.470 | 1,283,264 | +0.03(+2.08%) |
May 20, 2022 | 1.460 | 1.460 | 1.340 | 1.440 | 1,802,352 | +0.01(+0.70%) |
May 19, 2022 | 1.410 | 1.450 | 1.350 | 1.430 | 1,799,049 | +0.00(+0.00%) |
May 18, 2022 | 1.460 | 1.540 | 1.410 | 1.430 | 1,474,044 | -0.08(-5.30%) |
May 17, 2022 | 1.470 | 1.510 | 1.430 | 1.510 | 1,839,154 | +0.08(+5.59%) |
May 16, 2022 | 1.560 | 1.570 | 1.420 | 1.430 | 3,210,391 | -0.15(-9.49%) |
May 13, 2022 | 1.550 | 1.640 | 1.500 | 1.580 | 3,497,366 | +0.08(+5.69%) |
May 12, 2022 | 1.320 | 1.519 | 1.290 | 1.495 | 2,809,687 | +0.15(+10.74%) |
May 11, 2022 | 1.510 | 1.555 | 1.340 | 1.350 | 3,026,942 | -0.24(-15.09%) |
May 10, 2022 | 1.690 | 1.690 | 1.520 | 1.590 | 2,813,444 | -0.07(-4.22%) |
May 09, 2022 | 1.820 | 1.855 | 1.650 | 1.660 | 2,379,850 | -0.24(-12.63%) |
May 06, 2022 | 1.940 | 1.950 | 1.810 | 1.900 | 2,567,214 | -0.06(-3.06%) |
May 05, 2022 | 2.020 | 2.039 | 1.940 | 1.960 | 2,518,884 | -0.12(-5.77%) |
May 04, 2022 | 2.040 | 2.100 | 1.980 | 2.080 | 2,898,158 | +0.00(+0.00%) |
May 03, 2022 | 2.020 | 2.080 | 1.970 | 2.080 | 2,393,559 | +0.05(+2.46%) |
May 02, 2022 | 1.990 | 2.070 | 1.960 | 2.030 | 3,411,938 | +0.01(+0.50%) |
Apr 29, 2022 | 2.110 | 2.180 | 2.010 | 2.020 | 5,182,625 | -0.06(-2.88%) |
Apr 28, 2022 | 2.140 | 2.150 | 1.990 | 2.080 | 4,203,496 | -0.06(-2.80%) |
Apr 27, 2022 | 2.040 | 2.170 | 1.965 | 2.140 | 7,892,628 | +0.07(+3.38%) |
Apr 26, 2022 | 2.000 | 2.130 | 1.990 | 2.070 | 4,333,990 | +0.02(+0.98%) |
Apr 25, 2022 | 1.980 | 2.080 | 1.980 | 2.050 | 3,562,918 | +0.01(+0.49%) |
Apr 22, 2022 | 2.000 | 2.105 | 1.970 | 2.040 | 2,706,368 | +0.05(+2.51%) |
Apr 21, 2022 | 2.120 | 2.140 | 1.990 | 1.990 | 2,883,569 | -0.13(-6.13%) |
Apr 20, 2022 | 2.220 | 2.220 | 2.080 | 2.120 | 2,028,910 | -0.10(-4.50%) |
Apr 19, 2022 | 2.110 | 2.265 | 2.070 | 2.220 | 2,713,804 | +0.11(+5.21%) |
Apr 18, 2022 | 2.180 | 2.190 | 2.050 | 2.110 | 2,871,114 | -0.09(-4.09%) |
Apr 14, 2022 | 2.240 | 2.250 | 2.170 | 2.200 | 3,057,954 | -0.04(-1.79%) |
Apr 13, 2022 | 2.230 | 2.310 | 2.190 | 2.240 | 3,312,750 | +0.02(+0.90%) |
Apr 12, 2022 | 2.220 | 2.370 | 2.175 | 2.220 | 5,925,141 | +0.02(+0.91%) |
Apr 11, 2022 | 2.220 | 2.292 | 2.180 | 2.200 | 3,535,890 | +0.00(+0.00%) |
Apr 08, 2022 | 2.260 | 2.320 | 2.200 | 2.200 | 2,332,311 | -0.06(-2.65%) |
Apr 07, 2022 | 2.320 | 2.420 | 2.220 | 2.260 | 3,488,549 | -0.11(-4.64%) |
Apr 06, 2022 | 2.360 | 2.420 | 2.300 | 2.370 | 3,268,162 | -0.05(-2.07%) |
Apr 05, 2022 | 2.540 | 2.610 | 2.420 | 2.420 | 3,598,745 | -0.15(-5.84%) |
Apr 04, 2022 | 2.560 | 2.640 | 2.500 | 2.570 | 4,266,375 | -0.03(-1.15%) |
Apr 01, 2022 | 2.740 | 2.740 | 2.570 | 2.600 | 3,647,778 | -0.18(-6.47%) |
Mar 31, 2022 | 2.800 | 2.820 | 2.730 | 2.780 | 2,155,018 | -0.02(-0.71%) |
Mar 30, 2022 | 2.860 | 3.030 | 2.790 | 2.800 | 3,540,484 | -0.12(-4.11%) |
Mar 29, 2022 | 2.730 | 2.930 | 2.692 | 2.920 | 5,392,222 | +0.19(+6.96%) |
Mar 28, 2022 | 2.680 | 2.760 | 2.611 | 2.730 | 3,398,668 | -0.01(-0.36%) |
Mar 25, 2022 | 2.680 | 2.800 | 2.660 | 2.740 | 2,909,474 | -0.01(-0.36%) |
Mar 24, 2022 | 2.600 | 2.750 | 2.450 | 2.750 | 7,751,690 | -0.13(-4.51%) |
Mar 23, 2022 | 2.790 | 2.955 | 2.750 | 2.880 | 7,009,478 | +0.13(+4.73%) |
Mar 22, 2022 | 2.670 | 2.780 | 2.660 | 2.750 | 3,433,938 | +0.09(+3.38%) |
Mar 21, 2022 | 2.740 | 2.760 | 2.595 | 2.660 | 3,544,728 | -0.07(-2.56%) |
Mar 18, 2022 | 2.670 | 2.800 | 2.610 | 2.730 | 7,782,492 | +0.07(+2.63%) |
Mar 17, 2022 | 2.550 | 2.680 | 2.520 | 2.660 | 2,838,262 | +0.07(+2.70%) |
Mar 16, 2022 | 2.490 | 2.600 | 2.400 | 2.590 | 8,391,109 | +0.16(+6.58%) |
Mar 15, 2022 | 2.250 | 2.440 | 2.180 | 2.430 | 3,426,209 | +0.13(+5.65%) |
Mar 14, 2022 | 2.270 | 2.385 | 2.200 | 2.300 | 4,140,385 | -0.04(-1.71%) |
Mar 11, 2022 | 2.400 | 2.420 | 2.250 | 2.340 | 3,147,866 | -0.08(-3.31%) |
Mar 10, 2022 | 2.350 | 2.450 | 2.350 | 2.420 | 2,950,738 | -0.03(-1.22%) |
Mar 09, 2022 | 2.420 | 2.540 | 2.380 | 2.450 | 4,123,054 | +0.10(+4.26%) |
Mar 08, 2022 | 2.280 | 2.440 | 2.110 | 2.350 | 7,601,112 | +0.04(+1.73%) |
Mar 07, 2022 | 2.530 | 2.540 | 2.300 | 2.310 | 7,236,047 | -0.24(-9.41%) |
Mar 04, 2022 | 2.740 | 2.750 | 2.530 | 2.550 | 4,670,200 | -0.22(-7.94%) |
Mar 03, 2022 | 2.890 | 2.900 | 2.720 | 2.770 | 5,335,720 | -0.11(-3.82%) |
Mar 02, 2022 | 2.930 | 2.950 | 2.780 | 2.880 | 7,313,306 | -0.05(-1.71%) |