Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.503 | 1.503 | 1.349 | 1.392 | 6,990 | -0.03(-1.81%) |
May 27, 2022 | 1.469 | 1.477 | 1.417 | 1.417 | 859 | -0.03(-2.35%) |
May 26, 2022 | 1.443 | 1.514 | 1.440 | 1.452 | 2,920 | +0.00(+0.01%) |
May 25, 2022 | 1.452 | 1.452 | 1.452 | 1.452 | 891 | +0.04(+3.02%) |
May 24, 2022 | 1.682 | 1.793 | 1.375 | 1.409 | 41,725 | -0.21(-13.16%) |
May 23, 2022 | 1.341 | 1.708 | 1.341 | 1.622 | 26,571 | +0.21(+15.15%) |
May 19, 2022 | 1.409 | 69 | +0.03(+2.48%) | |||
May 18, 2022 | 1.392 | 1.400 | 1.366 | 1.375 | 35,119 | +0.00(+0.00%) |
May 17, 2022 | 1.417 | 1.417 | 1.353 | 1.375 | 7,181 | -0.04(-3.01%) |
May 16, 2022 | 1.409 | 1.417 | 1.400 | 1.417 | 1,906 | +0.03(+2.47%) |
May 13, 2022 | 1.370 | 1.383 | 1.359 | 1.383 | 5,408 | +0.04(+3.03%) |
May 12, 2022 | 1.460 | 1.511 | 1.343 | 1.343 | 1,746 | -0.07(-4.63%) |
May 11, 2022 | 1.400 | 1.408 | 1.400 | 1.408 | 5,298 | -0.01(-0.67%) |
May 10, 2022 | 1.469 | 1.537 | 1.417 | 1.417 | 7,744 | +0.01(+0.61%) |
May 09, 2022 | 1.400 | 1.417 | 1.392 | 1.409 | 1,885 | -0.08(-5.17%) |
May 06, 2022 | 1.524 | 1.524 | 1.460 | 1.486 | 1,846 | -0.03(-2.25%) |
May 05, 2022 | 1.588 | 1.588 | 1.520 | 1.520 | 1,849 | -0.06(-3.52%) |
May 04, 2022 | 1.494 | 1.575 | 1.452 | 1.575 | 19,918 | +0.08(+5.43%) |
May 03, 2022 | 1.452 | 1.511 | 1.452 | 1.494 | 7,949 | -0.02(-1.10%) |
May 02, 2022 | 1.588 | 1.588 | 1.481 | 1.511 | 4,469 | -0.06(-3.84%) |
Apr 29, 2022 | 1.563 | 1.601 | 1.507 | 1.571 | 13,014 | +0.03(+1.66%) |
Apr 28, 2022 | 1.520 | 1.546 | 1.503 | 1.546 | 4,403 | +0.04(+2.84%) |
Apr 27, 2022 | 1.563 | 1.563 | 1.503 | 1.503 | 1,573 | -0.08(-4.86%) |
Apr 26, 2022 | 1.644 | 1.644 | 1.563 | 1.580 | 6,221 | -0.06(-3.65%) |
Apr 25, 2022 | 1.699 | 1.699 | 1.622 | 1.639 | 24,529 | +0.03(+1.59%) |
Apr 22, 2022 | 1.665 | 1.665 | 1.571 | 1.614 | 31,055 | -0.05(-3.08%) |
Apr 21, 2022 | 1.725 | 1.725 | 1.665 | 1.665 | 8,663 | -0.06(-3.47%) |
Apr 20, 2022 | 1.768 | 1.768 | 1.712 | 1.725 | 8,169 | -0.02(-0.98%) |
Apr 19, 2022 | 1.785 | 1.785 | 1.733 | 1.742 | 6,817 | -0.01(-0.49%) |
Apr 18, 2022 | 1.836 | 1.836 | 1.750 | 1.750 | 9,630 | -0.09(-4.65%) |
Apr 14, 2022 | 1.844 | 1.844 | 1.776 | 1.836 | 24,150 | -0.05(-2.72%) |
Apr 13, 2022 | 1.921 | 1.921 | 1.884 | 1.887 | 19,253 | -0.07(-3.49%) |
Apr 12, 2022 | 1.990 | 1.990 | 1.955 | 1.955 | 8,596 | -0.05(-2.56%) |
Apr 11, 2022 | 2.220 | 2.220 | 1.998 | 2.007 | 32,727 | -0.23(-10.31%) |
Apr 08, 2022 | 2.246 | 2.254 | 2.147 | 2.237 | 18,809 | +0.01(+0.38%) |
Apr 07, 2022 | 2.109 | 2.254 | 2.109 | 2.229 | 25,750 | +0.07(+3.37%) |
Apr 06, 2022 | 2.182 | 2.297 | 2.101 | 2.156 | 94,166 | -0.03(-1.16%) |
Apr 05, 2022 | 2.032 | 2.181 | 2.028 | 2.181 | 36,974 | +0.16(+8.02%) |
Apr 04, 2022 | 2.029 | 2.029 | 2.015 | 2.019 | 77,351 | -0.00(-0.21%) |
Apr 01, 2022 | 1.990 | 2.024 | 1.990 | 2.024 | 70,527 | +0.03(+1.72%) |
Mar 31, 2022 | 1.973 | 1.990 | 1.973 | 1.990 | 22,464 | +0.01(+0.43%) |
Mar 30, 2022 | 1.972 | 1.990 | 1.964 | 1.981 | 79,891 | +0.03(+1.31%) |
Mar 29, 2022 | 1.943 | 1.956 | 1.943 | 1.955 | 33,782 | +0.03(+1.33%) |
Mar 28, 2022 | 1.921 | 1.934 | 1.921 | 1.930 | 3,520 | -0.01(-0.44%) |
Mar 25, 2022 | 1.938 | 1.943 | 1.930 | 1.938 | 10,246 | +0.00(+0.00%) |
Mar 24, 2022 | 1.938 | 1.943 | 1.938 | 1.938 | 12,655 | -0.01(-0.44%) |
Mar 23, 2022 | 1.964 | 1.984 | 1.947 | 1.947 | 5,069 | +0.00(+0.00%) |
Mar 22, 2022 | 1.981 | 1.981 | 1.947 | 1.947 | 37,693 | -0.04(-2.15%) |
Mar 21, 2022 | 1.998 | 2.015 | 1.990 | 1.990 | 12,023 | -0.02(-0.85%) |
Mar 18, 2022 | 1.981 | 2.007 | 1.981 | 2.007 | 59,628 | +0.02(+0.86%) |
Mar 17, 2022 | 1.998 | 1.998 | 1.990 | 1.990 | 22,692 | +0.00(+0.00%) |
Mar 16, 2022 | 1.998 | 1.998 | 1.990 | 1.990 | 24,016 | +0.00(+0.00%) |
Mar 15, 2022 | 1.990 | 1.998 | 1.990 | 1.990 | 4,233 | +0.00(+0.00%) |
Mar 14, 2022 | 1.998 | 1.998 | 1.990 | 1.990 | 20,104 | -0.00(-0.21%) |
Mar 11, 2022 | 1.998 | 1.998 | 1.990 | 1.994 | 8,785 | -0.00(-0.21%) |
Mar 10, 2022 | 1.990 | 1.998 | 1.990 | 1.998 | 38,595 | +0.00(+0.21%) |
Mar 09, 2022 | 1.998 | 1.998 | 1.990 | 1.994 | 42,653 | -0.01(-0.43%) |
Mar 08, 2022 | 1.998 | 2.229 | 1.998 | 2.002 | 110,977 | +0.00(+0.21%) |
Mar 07, 2022 | 1.998 | 2.007 | 1.990 | 1.998 | 10,670 | +0.00(+0.00%) |
Mar 04, 2022 | 1.990 | 2.007 | 1.990 | 1.998 | 99,519 | +0.01(+0.42%) |
Mar 03, 2022 | 2.007 | 2.007 | 1.990 | 1.990 | 521 | -0.01(-0.42%) |
Mar 02, 2022 | 1.998 | 1.998 | 1.990 | 1.998 | 4,196 | +0.00(+0.00%) |