Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2022 | 1.400 | 0 | +0.09(+6.87%) | |||
May 25, 2022 | 1.180 | 1.358 | 1.180 | 1.310 | 1,783 | -0.02(-1.50%) |
May 24, 2022 | 1.330 | 1.330 | 1.330 | 1.330 | 5,113 | +0.00(+0.00%) |
May 23, 2022 | 1.290 | 1.330 | 1.290 | 1.330 | 617 | +0.05(+3.91%) |
May 20, 2022 | 1.280 | 1.280 | 1.280 | 1.280 | 849 | +0.00(+0.00%) |
May 19, 2022 | 1.290 | 1.290 | 1.280 | 1.280 | 3,702 | +0.01(+0.79%) |
May 17, 2022 | 1.270 | 93 | -0.09(-6.62%) | |||
May 13, 2022 | 1.360 | 467 | +0.11(+8.80%) | |||
May 12, 2022 | 1.250 | 1.250 | 1.190 | 1.250 | 8,054 | +0.00(+0.00%) |
May 11, 2022 | 1.400 | 1.400 | 1.250 | 1.250 | 11,557 | -0.12(-8.76%) |
May 10, 2022 | 1.390 | 1.410 | 1.300 | 1.370 | 18,868 | -0.01(-0.72%) |
May 09, 2022 | 1.460 | 1.500 | 1.350 | 1.380 | 28,214 | -0.18(-11.61%) |
May 06, 2022 | 1.530 | 1.580 | 1.530 | 1.561 | 6,807 | -0.03(-1.81%) |
May 05, 2022 | 1.600 | 1.630 | 1.590 | 1.590 | 11,375 | -0.11(-6.47%) |
May 04, 2022 | 1.650 | 1.700 | 1.620 | 1.700 | 1,593 | +0.00(+0.00%) |
May 03, 2022 | 1.710 | 1.710 | 1.700 | 1.700 | 5,044 | +0.05(+3.34%) |
May 02, 2022 | 1.710 | 1.730 | 1.645 | 1.645 | 6,626 | -0.05(-3.24%) |
Apr 29, 2022 | 1.710 | 1.750 | 1.700 | 1.700 | 18,267 | -0.01(-0.58%) |
Apr 28, 2022 | 1.620 | 1.730 | 1.600 | 1.710 | 33,125 | +0.18(+11.76%) |
Apr 27, 2022 | 1.620 | 1.620 | 1.525 | 1.530 | 13,540 | -0.02(-1.29%) |
Apr 26, 2022 | 1.590 | 1.590 | 1.550 | 1.550 | 465 | -0.11(-6.58%) |
Apr 25, 2022 | 1.659 | 1.659 | 1.659 | 1.659 | 1,571 | +0.00(+0.27%) |
Apr 22, 2022 | 1.700 | 1.760 | 1.600 | 1.655 | 18,597 | -0.13(-7.04%) |
Apr 20, 2022 | 1.780 | 0 | +0.01(+0.56%) | |||
Apr 19, 2022 | 1.770 | 1.860 | 1.770 | 1.770 | 9,065 | +0.04(+2.31%) |
Apr 18, 2022 | 1.800 | 1.850 | 1.730 | 1.730 | 10,328 | -0.07(-3.94%) |
Apr 14, 2022 | 1.844 | 1.870 | 1.800 | 1.801 | 40,510 | -0.10(-5.12%) |
Apr 13, 2022 | 1.900 | 1.900 | 1.850 | 1.898 | 20,490 | +0.05(+2.61%) |
Apr 12, 2022 | 1.860 | 1.920 | 1.840 | 1.850 | 7,086 | +0.02(+0.89%) |
Apr 11, 2022 | 1.780 | 1.834 | 1.780 | 1.834 | 900 | -0.01(-0.35%) |
Apr 08, 2022 | 1.845 | 1.845 | 1.840 | 1.840 | 420 | -0.01(-0.54%) |
Apr 07, 2022 | 1.780 | 1.850 | 1.740 | 1.850 | 5,261 | +0.03(+1.65%) |
Apr 06, 2022 | 1.750 | 1.826 | 1.740 | 1.820 | 143,235 | -0.01(-0.55%) |
Apr 05, 2022 | 1.840 | 1.840 | 1.830 | 1.830 | 1,480 | +0.00(+0.00%) |
Apr 04, 2022 | 1.890 | 1.890 | 1.830 | 1.830 | 8,536 | -0.01(-0.54%) |
Apr 01, 2022 | 1.820 | 1.850 | 1.805 | 1.840 | 97,320 | +0.07(+3.95%) |
Mar 31, 2022 | 1.810 | 1.870 | 1.725 | 1.770 | 186,672 | -0.01(-0.56%) |
Mar 30, 2022 | 1.850 | 1.850 | 1.780 | 1.780 | 8,210 | -0.06(-3.26%) |
Mar 29, 2022 | 1.890 | 1.890 | 1.790 | 1.840 | 4,455 | +0.15(+8.88%) |
Mar 28, 2022 | 1.670 | 1.770 | 1.670 | 1.690 | 4,669 | +0.05(+3.36%) |
Mar 25, 2022 | 1.530 | 1.680 | 1.530 | 1.635 | 45,289 | +0.03(+2.19%) |
Mar 24, 2022 | 1.620 | 1.650 | 1.570 | 1.600 | 13,018 | -0.07(-4.19%) |
Mar 23, 2022 | 1.760 | 1.760 | 1.640 | 1.670 | 2,250 | -0.04(-2.34%) |
Mar 22, 2022 | 1.740 | 1.770 | 1.690 | 1.710 | 12,771 | +0.02(+1.18%) |
Mar 21, 2022 | 1.820 | 1.830 | 1.690 | 1.690 | 7,734 | -0.14(-7.65%) |
Mar 18, 2022 | 1.980 | 2.030 | 1.830 | 1.830 | 77,814 | -0.12(-6.15%) |
Mar 17, 2022 | 2.040 | 2.100 | 1.950 | 1.950 | 85,106 | -0.07(-3.47%) |
Mar 16, 2022 | 1.890 | 2.030 | 1.850 | 2.020 | 41,315 | +0.12(+6.32%) |
Mar 15, 2022 | 1.940 | 1.940 | 1.840 | 1.900 | 16,538 | -0.11(-5.47%) |
Mar 14, 2022 | 1.970 | 2.030 | 1.920 | 2.010 | 144,040 | +0.15(+8.06%) |
Mar 11, 2022 | 2.000 | 2.000 | 1.740 | 1.860 | 45,429 | +0.06(+3.33%) |
Mar 10, 2022 | 1.930 | 1.940 | 1.800 | 1.800 | 4,771 | -0.12(-6.25%) |
Mar 09, 2022 | 1.880 | 2.000 | 1.880 | 1.920 | 81,910 | +0.04(+2.13%) |
Mar 08, 2022 | 1.670 | 2.000 | 1.670 | 1.880 | 72,023 | +0.09(+5.03%) |
Mar 07, 2022 | 1.750 | 1.800 | 1.730 | 1.790 | 20,317 | +0.06(+3.47%) |
Mar 04, 2022 | 1.670 | 1.730 | 1.650 | 1.730 | 9,657 | +0.06(+3.59%) |
Mar 03, 2022 | 1.640 | 1.810 | 1.630 | 1.670 | 178,392 | +0.12(+7.75%) |
Mar 02, 2022 | 1.590 | 1.590 | 1.540 | 1.550 | 6,685 | -0.04(-2.52%) |