Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.422 | 1.544 | 1.267 | 1.378 | 9,771 | -0.14(-9.49%) |
May 27, 2022 | 1.345 | 1.561 | 1.345 | 1.522 | 12,059 | +0.16(+11.38%) |
May 26, 2022 | 1.356 | 1.439 | 1.322 | 1.367 | 6,870 | +0.05(+4.01%) |
May 25, 2022 | 1.378 | 1.511 | 1.245 | 1.314 | 5,129 | -0.06(-4.63%) |
May 24, 2022 | 1.378 | 1.406 | 1.211 | 1.378 | 3,313 | -0.04(-3.12%) |
May 23, 2022 | 1.422 | 1.500 | 1.422 | 1.422 | 4,288 | -0.04(-3.03%) |
May 20, 2022 | 1.500 | 1.511 | 1.361 | 1.467 | 18,480 | +0.11(+8.20%) |
May 19, 2022 | 1.500 | 1.500 | 1.200 | 1.356 | 45,031 | -0.23(-14.69%) |
May 18, 2022 | 1.544 | 1.633 | 1.522 | 1.589 | 15,801 | +0.06(+3.62%) |
May 17, 2022 | 1.544 | 1.633 | 1.533 | 1.533 | 24,434 | +0.12(+8.66%) |
May 16, 2022 | 1.356 | 1.444 | 1.333 | 1.411 | 5,437 | +0.04(+3.25%) |
May 13, 2022 | 1.156 | 1.411 | 1.133 | 1.367 | 6,600 | +0.03(+2.50%) |
May 12, 2022 | 1.322 | 1.394 | 1.294 | 1.333 | 6,900 | -0.04(-3.23%) |
May 11, 2022 | 1.389 | 1.489 | 1.356 | 1.378 | 6,520 | -0.13(-8.82%) |
May 10, 2022 | 1.444 | 1.600 | 1.356 | 1.511 | 46,907 | -0.07(-4.23%) |
May 09, 2022 | 1.522 | 1.733 | 1.444 | 1.578 | 34,690 | +0.06(+3.65%) |
May 06, 2022 | 1.867 | 1.867 | 1.522 | 1.522 | 27,013 | -0.21(-12.18%) |
May 05, 2022 | 1.889 | 1.900 | 1.722 | 1.733 | 9,657 | -0.16(-8.24%) |
May 04, 2022 | 1.878 | 1.956 | 1.780 | 1.889 | 25,243 | +0.07(+3.66%) |
May 03, 2022 | 1.644 | 2.044 | 1.644 | 1.822 | 37,629 | +0.03(+1.86%) |
May 02, 2022 | 1.789 | 1.911 | 1.622 | 1.789 | 12,024 | -0.06(-3.01%) |
Apr 29, 2022 | 1.833 | 1.889 | 1.789 | 1.844 | 14,023 | -0.04(-2.35%) |
Apr 28, 2022 | 1.911 | 1.956 | 1.800 | 1.889 | 11,121 | -0.06(-2.86%) |
Apr 27, 2022 | 2.011 | 2.011 | 1.922 | 1.944 | 9,157 | -0.08(-3.85%) |
Apr 26, 2022 | 1.967 | 2.111 | 1.967 | 2.022 | 5,370 | +0.02(+1.11%) |
Apr 25, 2022 | 2.089 | 2.189 | 1.950 | 2.000 | 27,870 | -0.20(-9.09%) |
Apr 22, 2022 | 2.167 | 2.267 | 2.111 | 2.200 | 14,748 | -0.02(-1.00%) |
Apr 21, 2022 | 2.278 | 2.311 | 2.178 | 2.222 | 21,221 | -0.02(-1.00%) |
Apr 20, 2022 | 2.267 | 2.322 | 2.222 | 2.245 | 17,388 | -0.04(-1.94%) |
Apr 19, 2022 | 2.256 | 2.300 | 2.233 | 2.289 | 21,754 | +0.03(+1.48%) |
Apr 18, 2022 | 2.556 | 2.558 | 2.222 | 2.256 | 60,998 | -0.30(-11.74%) |
Apr 14, 2022 | 2.489 | 2.611 | 2.467 | 2.556 | 32,877 | +0.00(+0.00%) |
Apr 13, 2022 | 2.667 | 2.678 | 2.467 | 2.556 | 76,580 | -0.06(-2.13%) |
Apr 12, 2022 | 2.600 | 2.711 | 2.506 | 2.611 | 68,804 | +0.01(+0.43%) |
Apr 11, 2022 | 2.656 | 2.667 | 2.422 | 2.600 | 77,778 | -0.07(-2.50%) |
Apr 08, 2022 | 2.644 | 2.811 | 2.633 | 2.667 | 100,978 | -0.03(-1.23%) |
Apr 07, 2022 | 2.589 | 2.844 | 2.589 | 2.700 | 99,325 | +0.00(+0.00%) |
Apr 06, 2022 | 2.800 | 2.878 | 2.609 | 2.700 | 75,767 | -0.12(-4.33%) |
Apr 05, 2022 | 2.744 | 2.878 | 2.667 | 2.822 | 116,291 | +0.03(+1.20%) |
Apr 04, 2022 | 2.611 | 2.789 | 2.556 | 2.789 | 165,625 | +0.17(+6.36%) |
Apr 01, 2022 | 2.633 | 2.667 | 2.522 | 2.622 | 126,602 | -0.02(-0.84%) |
Mar 31, 2022 | 2.689 | 2.700 | 2.544 | 2.644 | 118,706 | +0.00(+0.00%) |
Mar 30, 2022 | 2.622 | 2.705 | 2.511 | 2.644 | 271,838 | +0.11(+4.39%) |
Mar 29, 2022 | 2.722 | 2.722 | 2.400 | 2.533 | 261,728 | -0.09(-3.39%) |
Mar 28, 2022 | 2.722 | 2.778 | 2.511 | 2.622 | 594,936 | -0.24(-8.53%) |
Mar 25, 2022 | 3.211 | 3.244 | 2.600 | 2.867 | 4,084,764 | -0.18(-5.84%) |
Mar 24, 2022 | 3.322 | 3.400 | 2.611 | 3.044 | 13,333,849 | +0.71(+30.48%) |
Mar 23, 2022 | 2.333 | 2.540 | 2.233 | 2.333 | 503,576 | +0.00(+0.00%) |
Mar 22, 2022 | 2.311 | 2.433 | 2.200 | 2.333 | 308,205 | +0.03(+1.45%) |
Mar 21, 2022 | 2.256 | 2.378 | 2.200 | 2.300 | 47,564 | +0.00(+0.00%) |
Mar 18, 2022 | 2.222 | 2.311 | 2.122 | 2.300 | 124,373 | +0.03(+1.47%) |
Mar 17, 2022 | 2.311 | 2.311 | 2.167 | 2.267 | 69,175 | +0.08(+3.55%) |
Mar 16, 2022 | 2.233 | 2.289 | 1.924 | 2.189 | 318,975 | +0.08(+3.68%) |
Mar 15, 2022 | 2.333 | 2.656 | 1.800 | 2.111 | 352,954 | -0.29(-12.04%) |
Mar 14, 2022 | 2.656 | 2.867 | 2.333 | 2.400 | 310,058 | -0.24(-9.24%) |
Mar 11, 2022 | 2.811 | 2.867 | 2.467 | 2.644 | 93,731 | -0.13(-4.80%) |
Mar 10, 2022 | 2.889 | 3.044 | 2.733 | 2.778 | 141,820 | -0.11(-3.85%) |
Mar 09, 2022 | 2.767 | 3.122 | 2.667 | 2.889 | 649,001 | +0.21(+7.88%) |
Mar 08, 2022 | 2.600 | 2.833 | 2.600 | 2.678 | 83,387 | +0.00(+0.00%) |
Mar 07, 2022 | 2.400 | 2.883 | 2.367 | 2.678 | 151,036 | +0.26(+10.55%) |
Mar 04, 2022 | 2.656 | 2.781 | 2.389 | 2.422 | 40,534 | -0.20(-7.63%) |
Mar 03, 2022 | 3.044 | 3.044 | 2.622 | 2.622 | 150,798 | -0.42(-13.87%) |
Mar 02, 2022 | 2.989 | 3.056 | 2.889 | 3.044 | 153,694 | +0.16(+5.38%) |