Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.625 | 1.700 | 1.625 | 1.680 | 17,747 | +0.02(+1.20%) |
May 27, 2022 | 1.600 | 1.700 | 1.600 | 1.660 | 52,208 | +0.06(+3.75%) |
May 26, 2022 | 1.660 | 1.660 | 1.560 | 1.600 | 13,147 | +0.05(+3.23%) |
May 25, 2022 | 1.520 | 1.610 | 1.510 | 1.550 | 21,261 | +0.00(+0.00%) |
May 24, 2022 | 1.640 | 1.670 | 1.550 | 1.550 | 19,825 | -0.14(-8.28%) |
May 23, 2022 | 1.670 | 1.720 | 1.590 | 1.690 | 49,179 | +0.06(+3.68%) |
May 20, 2022 | 1.620 | 1.680 | 1.550 | 1.630 | 68,638 | +0.05(+3.16%) |
May 19, 2022 | 1.420 | 1.580 | 1.410 | 1.580 | 39,760 | +0.12(+8.22%) |
May 18, 2022 | 1.480 | 1.510 | 1.455 | 1.460 | 45,256 | -0.05(-3.31%) |
May 17, 2022 | 1.420 | 1.510 | 1.355 | 1.510 | 55,858 | +0.13(+9.42%) |
May 16, 2022 | 1.410 | 1.430 | 1.380 | 1.380 | 24,494 | -0.02(-1.43%) |
May 13, 2022 | 1.350 | 1.450 | 1.320 | 1.400 | 64,247 | +0.08(+6.06%) |
May 12, 2022 | 1.150 | 1.350 | 1.100 | 1.320 | 155,716 | +0.14(+11.86%) |
May 11, 2022 | 1.300 | 1.350 | 1.170 | 1.180 | 159,610 | -0.16(-11.94%) |
May 10, 2022 | 1.270 | 1.370 | 1.250 | 1.340 | 65,131 | +0.04(+3.08%) |
May 09, 2022 | 1.470 | 1.490 | 1.250 | 1.300 | 213,721 | -0.20(-13.33%) |
May 06, 2022 | 1.530 | 1.530 | 1.470 | 1.500 | 69,802 | -0.03(-2.22%) |
May 05, 2022 | 1.610 | 1.620 | 1.520 | 1.534 | 70,467 | -0.08(-4.72%) |
May 04, 2022 | 1.600 | 1.640 | 1.550 | 1.610 | 53,478 | +0.01(+0.63%) |
May 03, 2022 | 1.590 | 1.630 | 1.550 | 1.600 | 88,444 | +0.03(+1.91%) |
May 02, 2022 | 1.630 | 1.630 | 1.520 | 1.570 | 72,175 | +0.03(+1.95%) |
Apr 29, 2022 | 1.580 | 1.643 | 1.525 | 1.540 | 70,186 | -0.08(-4.94%) |
Apr 28, 2022 | 1.610 | 1.670 | 1.520 | 1.620 | 192,618 | -0.04(-2.41%) |
Apr 27, 2022 | 1.620 | 1.750 | 1.602 | 1.660 | 94,593 | +0.05(+3.11%) |
Apr 26, 2022 | 1.690 | 1.720 | 1.570 | 1.610 | 169,902 | -0.12(-6.94%) |
Apr 25, 2022 | 1.500 | 1.740 | 1.500 | 1.730 | 234,662 | +0.14(+8.81%) |
Apr 22, 2022 | 1.570 | 1.610 | 1.510 | 1.590 | 143,150 | +0.04(+2.58%) |
Apr 21, 2022 | 1.560 | 1.610 | 1.510 | 1.550 | 220,177 | -0.03(-1.90%) |
Apr 20, 2022 | 1.500 | 1.600 | 1.400 | 1.580 | 192,712 | +0.06(+3.95%) |
Apr 19, 2022 | 1.480 | 1.590 | 1.400 | 1.520 | 458,361 | +0.08(+5.56%) |
Apr 18, 2022 | 1.380 | 1.470 | 1.280 | 1.440 | 625,047 | -0.05(-3.36%) |
Apr 14, 2022 | 1.730 | 1.730 | 1.470 | 1.490 | 748,584 | -0.24(-13.87%) |
Apr 13, 2022 | 1.750 | 1.817 | 1.650 | 1.730 | 1,528,977 | -0.26(-13.07%) |
Apr 12, 2022 | 2.600 | 2.850 | 1.910 | 1.990 | 35,499,168 | -0.16(-7.44%) |
Apr 11, 2022 | 2.050 | 2.180 | 1.950 | 2.150 | 66,632 | +0.08(+3.80%) |
Apr 08, 2022 | 2.090 | 2.100 | 2.060 | 2.071 | 6,362 | +0.00(+0.06%) |
Apr 07, 2022 | 2.070 | 2.100 | 2.050 | 2.070 | 27,007 | -0.01(-0.48%) |
Apr 06, 2022 | 2.129 | 2.129 | 2.050 | 2.080 | 29,215 | -0.02(-0.95%) |
Apr 05, 2022 | 2.150 | 2.150 | 2.070 | 2.100 | 41,786 | -0.07(-3.23%) |
Apr 04, 2022 | 2.060 | 2.195 | 2.060 | 2.170 | 104,165 | +0.08(+3.83%) |
Apr 01, 2022 | 2.020 | 2.160 | 2.010 | 2.090 | 27,550 | +0.02(+0.97%) |
Mar 31, 2022 | 2.020 | 2.100 | 2.020 | 2.070 | 40,643 | +0.00(+0.00%) |
Mar 30, 2022 | 2.070 | 2.200 | 2.020 | 2.070 | 88,904 | -0.05(-2.36%) |
Mar 29, 2022 | 2.085 | 2.160 | 2.060 | 2.120 | 58,662 | +0.07(+3.41%) |
Mar 28, 2022 | 2.080 | 2.140 | 2.010 | 2.050 | 83,412 | -0.09(-4.21%) |
Mar 25, 2022 | 2.100 | 2.150 | 2.100 | 2.140 | 39,912 | -0.01(-0.47%) |
Mar 24, 2022 | 2.090 | 2.170 | 2.090 | 2.150 | 38,199 | +0.03(+1.42%) |
Mar 23, 2022 | 2.110 | 2.210 | 2.060 | 2.120 | 86,378 | +0.00(+0.00%) |
Mar 22, 2022 | 2.110 | 2.200 | 2.027 | 2.120 | 117,396 | +0.03(+1.44%) |
Mar 21, 2022 | 2.140 | 2.210 | 2.030 | 2.090 | 97,851 | -0.10(-4.57%) |
Mar 18, 2022 | 2.080 | 2.250 | 2.080 | 2.190 | 105,737 | +0.08(+3.79%) |
Mar 17, 2022 | 1.980 | 2.120 | 1.980 | 2.110 | 52,944 | +0.11(+5.50%) |
Mar 16, 2022 | 2.010 | 2.082 | 1.960 | 2.000 | 83,390 | +0.05(+2.56%) |
Mar 15, 2022 | 1.930 | 2.020 | 1.910 | 1.950 | 82,294 | +0.06(+3.17%) |
Mar 14, 2022 | 2.060 | 2.175 | 1.880 | 1.890 | 148,024 | -0.20(-9.57%) |
Mar 11, 2022 | 2.110 | 2.200 | 2.054 | 2.090 | 67,638 | -0.02(-0.95%) |
Mar 10, 2022 | 2.130 | 2.240 | 2.060 | 2.110 | 178,076 | -0.05(-2.31%) |
Mar 09, 2022 | 1.980 | 2.170 | 1.980 | 2.160 | 126,559 | +0.19(+9.64%) |
Mar 08, 2022 | 2.080 | 2.080 | 1.910 | 1.970 | 134,774 | -0.04(-1.99%) |
Mar 07, 2022 | 2.170 | 2.170 | 2.010 | 2.010 | 120,483 | -0.17(-7.80%) |
Mar 04, 2022 | 2.190 | 2.240 | 2.080 | 2.180 | 165,411 | -0.03(-1.36%) |
Mar 03, 2022 | 2.130 | 2.250 | 1.950 | 2.210 | 413,943 | +0.10(+4.74%) |
Mar 02, 2022 | 2.150 | 2.190 | 2.080 | 2.110 | 62,632 | -0.08(-3.65%) |