Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.850 | 2.005 | 1.819 | 1.880 | 3,929,684 | -0.11(-5.53%) |
May 27, 2022 | 1.800 | 2.070 | 1.730 | 1.990 | 7,274,517 | +0.22(+12.43%) |
May 26, 2022 | 1.760 | 1.820 | 1.720 | 1.770 | 4,112,183 | -0.02(-1.12%) |
May 25, 2022 | 1.730 | 1.861 | 1.720 | 1.790 | 3,796,954 | -0.02(-1.10%) |
May 24, 2022 | 2.260 | 2.300 | 1.810 | 1.810 | 9,789,293 | -0.54(-22.98%) |
May 23, 2022 | 2.610 | 2.650 | 2.181 | 2.350 | 20,161,582 | +0.00(+0.00%) |
May 20, 2022 | 2.230 | 2.580 | 2.180 | 2.350 | 12,935,634 | +0.15(+6.82%) |
May 19, 2022 | 2.000 | 2.220 | 1.870 | 2.200 | 10,356,442 | +0.39(+21.55%) |
May 18, 2022 | 1.740 | 1.910 | 1.680 | 1.810 | 6,322,058 | +0.06(+3.43%) |
May 17, 2022 | 1.600 | 1.780 | 1.570 | 1.750 | 12,829,047 | +0.09(+5.42%) |
May 16, 2022 | 1.940 | 1.990 | 1.600 | 1.660 | 38,133,656 | -2.58(-60.85%) |
May 13, 2022 | 4.180 | 4.315 | 4.070 | 4.240 | 800,041 | +0.14(+3.41%) |
May 12, 2022 | 3.990 | 4.170 | 3.900 | 4.100 | 863,787 | +0.07(+1.74%) |
May 11, 2022 | 4.390 | 4.390 | 3.930 | 4.030 | 1,242,273 | -0.39(-8.82%) |
May 10, 2022 | 4.060 | 4.500 | 4.000 | 4.420 | 1,766,036 | +0.52(+13.33%) |
May 09, 2022 | 4.520 | 4.630 | 3.882 | 3.900 | 1,226,680 | -0.68(-14.85%) |
May 06, 2022 | 4.680 | 4.840 | 4.580 | 4.580 | 872,727 | -0.19(-3.98%) |
May 05, 2022 | 4.810 | 4.975 | 4.670 | 4.770 | 1,072,688 | -0.13(-2.65%) |
May 04, 2022 | 4.780 | 4.930 | 4.580 | 4.900 | 858,568 | +0.14(+2.94%) |
May 03, 2022 | 4.690 | 4.805 | 4.630 | 4.760 | 673,051 | +0.06(+1.28%) |
May 02, 2022 | 4.380 | 4.710 | 4.380 | 4.700 | 886,517 | +0.30(+6.82%) |
Apr 29, 2022 | 4.540 | 4.700 | 4.350 | 4.400 | 723,020 | -0.16(-3.51%) |
Apr 28, 2022 | 4.630 | 4.660 | 4.230 | 4.560 | 929,675 | +0.04(+0.88%) |
Apr 27, 2022 | 4.730 | 4.840 | 4.520 | 4.520 | 983,937 | -0.19(-4.03%) |
Apr 26, 2022 | 4.950 | 5.040 | 4.690 | 4.710 | 971,961 | -0.31(-6.18%) |
Apr 25, 2022 | 4.640 | 5.085 | 4.640 | 5.020 | 996,500 | +0.14(+2.87%) |
Apr 22, 2022 | 4.800 | 5.000 | 4.710 | 4.880 | 901,568 | +0.08(+1.67%) |
Apr 21, 2022 | 4.970 | 5.010 | 4.750 | 4.800 | 1,223,224 | -0.11(-2.24%) |
Apr 20, 2022 | 4.920 | 4.990 | 4.710 | 4.910 | 792,273 | +0.10(+2.08%) |
Apr 19, 2022 | 4.540 | 4.840 | 4.440 | 4.810 | 924,618 | +0.29(+6.42%) |
Apr 18, 2022 | 4.800 | 4.800 | 4.410 | 4.520 | 2,126,324 | -0.27(-5.64%) |
Apr 14, 2022 | 4.700 | 4.860 | 4.600 | 4.790 | 1,263,970 | +0.10(+2.13%) |
Apr 13, 2022 | 4.840 | 5.020 | 3.340 | 4.690 | 8,581,090 | -0.17(-3.50%) |
Apr 12, 2022 | 4.770 | 5.070 | 4.720 | 4.860 | 2,078,170 | +0.21(+4.52%) |
Apr 11, 2022 | 4.790 | 4.840 | 4.595 | 4.650 | 1,221,489 | -0.19(-3.93%) |
Apr 08, 2022 | 5.020 | 5.030 | 4.840 | 4.840 | 858,642 | -0.20(-3.97%) |
Apr 07, 2022 | 5.090 | 5.275 | 5.035 | 5.040 | 613,470 | -0.09(-1.75%) |
Apr 06, 2022 | 5.070 | 5.225 | 5.050 | 5.130 | 706,063 | -0.02(-0.39%) |
Apr 05, 2022 | 5.300 | 5.390 | 5.090 | 5.150 | 1,196,735 | -0.19(-3.56%) |
Apr 04, 2022 | 5.050 | 5.350 | 5.025 | 5.340 | 900,757 | +0.30(+5.95%) |
Apr 01, 2022 | 4.590 | 5.050 | 4.590 | 5.040 | 1,334,429 | +0.46(+10.04%) |
Mar 31, 2022 | 4.640 | 4.830 | 4.560 | 4.580 | 1,533,108 | -0.03(-0.65%) |
Mar 30, 2022 | 4.820 | 4.830 | 4.600 | 4.610 | 880,399 | -0.24(-4.95%) |
Mar 29, 2022 | 4.820 | 4.920 | 4.750 | 4.850 | 796,969 | +0.10(+2.11%) |
Mar 28, 2022 | 4.980 | 5.080 | 4.640 | 4.750 | 1,283,339 | -0.21(-4.23%) |
Mar 25, 2022 | 5.150 | 5.150 | 4.920 | 4.960 | 890,767 | -0.22(-4.25%) |
Mar 24, 2022 | 5.070 | 5.180 | 4.880 | 5.180 | 692,974 | +0.16(+3.19%) |
Mar 23, 2022 | 5.140 | 5.250 | 4.990 | 5.020 | 1,267,803 | -0.16(-3.09%) |
Mar 22, 2022 | 5.120 | 5.260 | 5.045 | 5.180 | 1,873,019 | +0.08(+1.57%) |
Mar 21, 2022 | 5.300 | 5.310 | 5.070 | 5.100 | 1,280,112 | -0.20(-3.77%) |
Mar 18, 2022 | 5.030 | 5.360 | 4.980 | 5.300 | 2,028,508 | +0.17(+3.31%) |
Mar 17, 2022 | 5.310 | 5.346 | 5.070 | 5.130 | 1,897,048 | -0.25(-4.65%) |
Mar 16, 2022 | 5.180 | 5.380 | 5.010 | 5.380 | 799,024 | +0.28(+5.49%) |
Mar 15, 2022 | 5.000 | 5.100 | 4.940 | 5.100 | 652,376 | +0.11(+2.20%) |
Mar 14, 2022 | 5.430 | 5.435 | 4.934 | 4.990 | 1,049,550 | -0.35(-6.55%) |
Mar 11, 2022 | 5.800 | 5.800 | 5.307 | 5.340 | 1,137,415 | -0.36(-6.32%) |
Mar 10, 2022 | 5.600 | 5.720 | 5.470 | 5.700 | 807,389 | +0.00(+0.00%) |
Mar 09, 2022 | 5.460 | 5.710 | 5.380 | 5.700 | 899,730 | +0.38(+7.14%) |
Mar 08, 2022 | 5.360 | 5.580 | 5.170 | 5.320 | 783,546 | -0.06(-1.12%) |
Mar 07, 2022 | 5.580 | 5.780 | 5.320 | 5.380 | 1,086,840 | -0.17(-3.06%) |
Mar 04, 2022 | 5.450 | 5.822 | 5.450 | 5.550 | 1,008,339 | +0.06(+1.09%) |
Mar 03, 2022 | 5.890 | 5.940 | 5.450 | 5.490 | 983,734 | -0.44(-7.42%) |
Mar 02, 2022 | 5.670 | 6.080 | 5.630 | 5.930 | 695,728 | +0.36(+6.46%) |