Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.520 | 1.540 | 1.390 | 1.390 | 575,447 | -0.06(-4.14%) |
May 27, 2022 | 1.310 | 1.550 | 1.270 | 1.450 | 265,617 | +0.11(+8.21%) |
May 26, 2022 | 1.260 | 1.390 | 1.260 | 1.340 | 155,357 | +0.06(+4.69%) |
May 25, 2022 | 1.370 | 1.420 | 1.250 | 1.280 | 188,927 | -0.09(-6.57%) |
May 24, 2022 | 1.410 | 1.420 | 1.260 | 1.370 | 167,162 | -0.07(-4.86%) |
May 23, 2022 | 1.380 | 1.490 | 1.330 | 1.440 | 162,427 | +0.06(+4.35%) |
May 20, 2022 | 1.450 | 1.500 | 1.340 | 1.380 | 166,892 | -0.07(-4.83%) |
May 19, 2022 | 1.520 | 1.580 | 1.450 | 1.450 | 192,373 | -0.08(-5.23%) |
May 18, 2022 | 1.550 | 1.570 | 1.500 | 1.530 | 170,836 | -0.02(-1.29%) |
May 17, 2022 | 1.490 | 1.560 | 1.470 | 1.550 | 125,564 | +0.09(+6.16%) |
May 16, 2022 | 1.500 | 1.550 | 1.440 | 1.460 | 149,965 | -0.03(-2.01%) |
May 13, 2022 | 1.420 | 1.590 | 1.420 | 1.490 | 297,009 | +0.08(+5.67%) |
May 12, 2022 | 1.280 | 1.500 | 1.250 | 1.410 | 331,071 | +0.13(+10.16%) |
May 11, 2022 | 1.450 | 1.510 | 1.270 | 1.280 | 240,564 | -0.16(-11.11%) |
May 10, 2022 | 1.570 | 1.630 | 1.340 | 1.440 | 269,469 | -0.05(-3.36%) |
May 09, 2022 | 1.610 | 1.630 | 1.470 | 1.490 | 195,397 | -0.13(-8.02%) |
May 06, 2022 | 1.610 | 1.680 | 1.560 | 1.620 | 177,233 | -0.11(-6.36%) |
May 05, 2022 | 1.770 | 1.810 | 1.650 | 1.730 | 160,057 | -0.10(-5.46%) |
May 04, 2022 | 1.750 | 1.840 | 1.590 | 1.830 | 277,888 | +0.06(+3.39%) |
May 03, 2022 | 1.820 | 1.860 | 1.720 | 1.770 | 200,122 | -0.05(-2.75%) |
May 02, 2022 | 1.710 | 1.850 | 1.670 | 1.820 | 182,430 | +0.10(+5.81%) |
Apr 29, 2022 | 1.790 | 1.900 | 1.720 | 1.720 | 375,756 | +0.02(+1.18%) |
Apr 28, 2022 | 1.840 | 1.910 | 1.670 | 1.700 | 319,490 | -0.13(-7.10%) |
Apr 27, 2022 | 1.880 | 1.920 | 1.750 | 1.830 | 275,050 | -0.05(-2.66%) |
Apr 26, 2022 | 1.940 | 1.940 | 1.810 | 1.880 | 299,893 | -0.07(-3.59%) |
Apr 25, 2022 | 2.000 | 2.070 | 1.880 | 1.950 | 337,362 | -0.10(-4.88%) |
Apr 22, 2022 | 2.040 | 2.190 | 1.920 | 2.050 | 335,620 | +0.03(+1.49%) |
Apr 21, 2022 | 2.200 | 2.200 | 2.000 | 2.020 | 347,981 | -0.17(-7.76%) |
Apr 20, 2022 | 2.230 | 2.260 | 2.110 | 2.190 | 160,742 | -0.03(-1.35%) |
Apr 19, 2022 | 2.080 | 2.240 | 2.080 | 2.220 | 162,082 | +0.11(+5.21%) |
Apr 18, 2022 | 2.210 | 2.210 | 2.080 | 2.110 | 158,570 | -0.10(-4.52%) |
Apr 14, 2022 | 2.280 | 2.280 | 2.170 | 2.210 | 388,646 | -0.07(-3.07%) |
Apr 13, 2022 | 2.250 | 2.399 | 2.220 | 2.280 | 174,602 | +0.03(+1.33%) |
Apr 12, 2022 | 2.320 | 2.350 | 2.220 | 2.250 | 241,898 | -0.04(-1.75%) |
Apr 11, 2022 | 2.350 | 2.350 | 2.210 | 2.290 | 371,898 | -0.08(-3.38%) |
Apr 08, 2022 | 2.310 | 2.390 | 2.300 | 2.370 | 230,212 | +0.06(+2.60%) |
Apr 07, 2022 | 2.290 | 2.340 | 2.240 | 2.310 | 217,861 | +0.02(+0.87%) |
Apr 06, 2022 | 2.320 | 2.435 | 2.240 | 2.290 | 425,960 | -0.06(-2.55%) |
Apr 05, 2022 | 2.340 | 2.455 | 2.260 | 2.350 | 367,401 | +0.01(+0.43%) |
Apr 04, 2022 | 2.520 | 2.570 | 2.330 | 2.340 | 329,972 | -0.06(-2.50%) |
Apr 01, 2022 | 2.340 | 2.510 | 2.300 | 2.400 | 495,227 | +0.21(+9.59%) |
Mar 31, 2022 | 2.750 | 2.780 | 2.180 | 2.190 | 647,896 | -0.58(-20.94%) |
Mar 30, 2022 | 2.730 | 3.010 | 2.700 | 2.770 | 529,123 | +0.05(+1.84%) |
Mar 29, 2022 | 2.910 | 3.010 | 2.650 | 2.720 | 503,008 | -0.20(-6.85%) |
Mar 28, 2022 | 2.910 | 3.110 | 2.910 | 2.920 | 191,702 | +0.01(+0.34%) |
Mar 25, 2022 | 2.950 | 3.030 | 2.880 | 2.910 | 179,737 | -0.08(-2.68%) |
Mar 24, 2022 | 2.930 | 3.040 | 2.800 | 2.990 | 348,091 | +0.07(+2.40%) |
Mar 23, 2022 | 3.040 | 3.270 | 2.920 | 2.920 | 510,547 | -0.19(-6.11%) |
Mar 22, 2022 | 2.940 | 3.230 | 2.920 | 3.110 | 490,681 | +0.22(+7.61%) |
Mar 21, 2022 | 3.130 | 3.130 | 2.880 | 2.890 | 257,722 | -0.30(-9.40%) |
Mar 18, 2022 | 2.850 | 3.190 | 2.790 | 3.190 | 693,821 | +0.35(+12.32%) |
Mar 17, 2022 | 2.840 | 2.950 | 2.740 | 2.840 | 405,207 | -0.09(-3.07%) |
Mar 16, 2022 | 2.890 | 3.100 | 2.740 | 2.930 | 630,886 | +0.36(+14.01%) |
Mar 15, 2022 | 2.440 | 2.650 | 2.340 | 2.570 | 429,498 | +0.16(+6.64%) |
Mar 14, 2022 | 2.630 | 2.630 | 2.350 | 2.410 | 369,552 | -0.27(-10.07%) |
Mar 11, 2022 | 2.840 | 2.900 | 2.670 | 2.680 | 489,628 | -0.13(-4.63%) |
Mar 10, 2022 | 2.690 | 2.860 | 2.631 | 2.810 | 248,200 | +0.04(+1.44%) |
Mar 09, 2022 | 2.820 | 2.910 | 2.690 | 2.770 | 286,004 | +0.02(+0.73%) |
Mar 08, 2022 | 2.680 | 2.860 | 2.550 | 2.750 | 303,534 | +0.02(+0.73%) |
Mar 07, 2022 | 2.850 | 2.980 | 2.680 | 2.730 | 302,975 | -0.17(-5.86%) |
Mar 04, 2022 | 3.010 | 3.150 | 2.870 | 2.900 | 147,528 | -0.15(-4.92%) |
Mar 03, 2022 | 3.200 | 3.230 | 3.020 | 3.050 | 215,586 | -0.13(-4.09%) |
Mar 02, 2022 | 3.340 | 3.340 | 3.180 | 3.180 | 237,216 | -0.17(-5.07%) |