Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.510 | 1.590 | 1.400 | 1.440 | 390,360 | -0.10(-6.49%) |
May 27, 2022 | 1.440 | 1.570 | 1.380 | 1.540 | 116,649 | +0.12(+8.45%) |
May 26, 2022 | 1.510 | 1.510 | 1.400 | 1.420 | 88,028 | -0.06(-4.05%) |
May 25, 2022 | 1.470 | 1.530 | 1.450 | 1.480 | 53,390 | +0.01(+0.68%) |
May 24, 2022 | 1.420 | 1.580 | 1.420 | 1.470 | 92,977 | -0.03(-2.00%) |
May 23, 2022 | 1.440 | 1.560 | 1.440 | 1.500 | 79,344 | +0.06(+4.17%) |
May 20, 2022 | 1.540 | 1.540 | 1.330 | 1.440 | 130,988 | -0.08(-5.26%) |
May 19, 2022 | 1.570 | 1.690 | 1.500 | 1.520 | 72,250 | -0.05(-3.18%) |
May 18, 2022 | 1.650 | 1.758 | 1.480 | 1.570 | 177,587 | -0.13(-7.65%) |
May 17, 2022 | 1.660 | 1.730 | 1.640 | 1.700 | 87,856 | +0.04(+2.41%) |
May 16, 2022 | 1.710 | 1.850 | 1.650 | 1.660 | 152,698 | -0.06(-3.49%) |
May 13, 2022 | 1.840 | 1.930 | 1.710 | 1.720 | 132,890 | -0.04(-2.27%) |
May 12, 2022 | 1.750 | 1.890 | 1.685 | 1.760 | 176,580 | +0.01(+0.57%) |
May 11, 2022 | 1.800 | 1.860 | 1.715 | 1.750 | 198,816 | -0.06(-3.31%) |
May 10, 2022 | 1.770 | 1.850 | 1.660 | 1.810 | 92,893 | +0.09(+5.23%) |
May 09, 2022 | 1.820 | 1.820 | 1.650 | 1.720 | 172,878 | -0.13(-7.03%) |
May 06, 2022 | 1.890 | 1.970 | 1.750 | 1.850 | 122,135 | -0.07(-3.65%) |
May 05, 2022 | 2.010 | 2.020 | 1.880 | 1.920 | 125,784 | -0.13(-6.34%) |
May 04, 2022 | 2.060 | 2.080 | 1.980 | 2.050 | 150,951 | +0.00(+0.00%) |
May 03, 2022 | 2.080 | 2.150 | 1.970 | 2.050 | 168,705 | +0.00(+0.00%) |
May 02, 2022 | 1.910 | 2.120 | 1.910 | 2.050 | 136,787 | +0.08(+4.06%) |
Apr 29, 2022 | 2.000 | 2.050 | 1.880 | 1.970 | 207,859 | -0.03(-1.50%) |
Apr 28, 2022 | 2.000 | 2.045 | 1.850 | 2.000 | 236,464 | +0.02(+1.01%) |
Apr 27, 2022 | 2.000 | 2.020 | 1.960 | 1.980 | 101,104 | -0.02(-1.00%) |
Apr 26, 2022 | 2.000 | 2.060 | 1.945 | 2.000 | 237,284 | -0.01(-0.50%) |
Apr 25, 2022 | 2.040 | 2.050 | 1.950 | 2.010 | 326,252 | -0.04(-1.95%) |
Apr 22, 2022 | 2.020 | 2.150 | 2.020 | 2.050 | 118,626 | +0.02(+0.99%) |
Apr 21, 2022 | 2.050 | 2.100 | 1.990 | 2.030 | 154,899 | -0.03(-1.46%) |
Apr 20, 2022 | 2.000 | 2.090 | 1.980 | 2.060 | 215,353 | +0.05(+2.49%) |
Apr 19, 2022 | 1.990 | 2.062 | 1.975 | 2.010 | 238,863 | +0.01(+0.50%) |
Apr 18, 2022 | 2.100 | 2.100 | 1.970 | 2.000 | 206,393 | -0.06(-2.91%) |
Apr 14, 2022 | 2.050 | 2.131 | 1.990 | 2.060 | 267,107 | +0.01(+0.49%) |
Apr 13, 2022 | 2.000 | 2.100 | 1.900 | 2.050 | 186,868 | +0.03(+1.49%) |
Apr 12, 2022 | 2.220 | 2.220 | 1.990 | 2.020 | 298,898 | -0.17(-7.76%) |
Apr 11, 2022 | 2.480 | 2.480 | 2.160 | 2.190 | 266,494 | -0.29(-11.69%) |
Apr 08, 2022 | 2.410 | 2.720 | 2.380 | 2.480 | 403,762 | +0.06(+2.69%) |
Apr 07, 2022 | 2.610 | 2.610 | 2.350 | 2.415 | 331,628 | -0.23(-8.52%) |
Apr 06, 2022 | 2.380 | 2.730 | 2.360 | 2.640 | 320,479 | +0.21(+8.64%) |
Apr 05, 2022 | 2.530 | 2.600 | 2.380 | 2.430 | 115,605 | -0.06(-2.41%) |
Apr 04, 2022 | 2.300 | 2.510 | 2.300 | 2.490 | 221,574 | +0.21(+9.21%) |
Apr 01, 2022 | 2.170 | 2.470 | 2.150 | 2.280 | 334,744 | +0.17(+8.06%) |
Mar 31, 2022 | 2.240 | 2.270 | 2.080 | 2.110 | 184,807 | -0.17(-7.46%) |
Mar 30, 2022 | 2.250 | 2.320 | 2.210 | 2.280 | 126,572 | +0.01(+0.44%) |
Mar 29, 2022 | 2.130 | 2.340 | 2.090 | 2.270 | 289,723 | +0.15(+7.08%) |
Mar 28, 2022 | 2.220 | 2.309 | 2.050 | 2.120 | 218,438 | -0.11(-4.93%) |
Mar 25, 2022 | 2.600 | 2.648 | 2.200 | 2.230 | 457,587 | -0.37(-14.23%) |
Mar 24, 2022 | 2.220 | 2.650 | 2.090 | 2.600 | 946,219 | +0.58(+28.71%) |
Mar 23, 2022 | 1.920 | 2.149 | 1.850 | 2.020 | 757,855 | +0.11(+5.76%) |
Mar 22, 2022 | 1.900 | 2.090 | 1.850 | 1.910 | 398,412 | +0.08(+4.37%) |
Mar 21, 2022 | 1.910 | 1.940 | 1.800 | 1.830 | 267,324 | -0.06(-3.17%) |
Mar 18, 2022 | 1.910 | 2.060 | 1.850 | 1.890 | 471,785 | +0.03(+1.61%) |
Mar 17, 2022 | 1.600 | 1.860 | 1.600 | 1.860 | 294,967 | +0.26(+16.25%) |
Mar 16, 2022 | 1.560 | 1.700 | 1.540 | 1.600 | 127,613 | +0.08(+5.26%) |
Mar 15, 2022 | 1.530 | 1.540 | 1.450 | 1.520 | 260,413 | +0.04(+2.70%) |
Mar 14, 2022 | 1.570 | 1.600 | 1.450 | 1.480 | 175,634 | -0.11(-6.92%) |
Mar 11, 2022 | 1.690 | 1.710 | 1.560 | 1.590 | 170,242 | -0.09(-5.36%) |
Mar 10, 2022 | 1.750 | 1.770 | 1.655 | 1.680 | 143,781 | -0.07(-4.00%) |
Mar 09, 2022 | 1.780 | 1.830 | 1.720 | 1.750 | 297,906 | +0.04(+2.34%) |
Mar 08, 2022 | 1.710 | 1.870 | 1.690 | 1.710 | 127,101 | -0.01(-0.58%) |
Mar 07, 2022 | 1.650 | 1.800 | 1.630 | 1.720 | 270,764 | +0.06(+3.61%) |
Mar 04, 2022 | 1.740 | 1.800 | 1.640 | 1.660 | 197,124 | -0.12(-6.74%) |
Mar 03, 2022 | 1.880 | 1.910 | 1.760 | 1.780 | 234,700 | -0.06(-3.26%) |
Mar 02, 2022 | 1.880 | 1.970 | 1.800 | 1.840 | 274,220 | -0.04(-2.13%) |