Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.740 | 1.820 | 1.662 | 1.720 | 719,589 | -0.02(-1.15%) |
May 27, 2022 | 1.590 | 1.755 | 1.575 | 1.740 | 503,603 | +0.11(+6.75%) |
May 26, 2022 | 1.510 | 1.670 | 1.502 | 1.630 | 841,798 | +0.10(+6.54%) |
May 25, 2022 | 1.460 | 1.580 | 1.460 | 1.530 | 580,061 | +0.06(+4.08%) |
May 24, 2022 | 1.530 | 1.590 | 1.460 | 1.470 | 258,329 | -0.10(-6.37%) |
May 23, 2022 | 1.560 | 1.600 | 1.520 | 1.570 | 344,063 | +0.02(+1.29%) |
May 20, 2022 | 1.520 | 1.580 | 1.495 | 1.550 | 446,072 | +0.03(+1.97%) |
May 19, 2022 | 1.550 | 1.581 | 1.520 | 1.520 | 219,818 | -0.02(-1.30%) |
May 18, 2022 | 1.520 | 1.590 | 1.510 | 1.540 | 298,959 | -0.03(-1.91%) |
May 17, 2022 | 1.430 | 1.600 | 1.425 | 1.570 | 608,394 | +0.17(+12.14%) |
May 16, 2022 | 1.400 | 1.480 | 1.350 | 1.400 | 403,201 | +0.03(+2.19%) |
May 13, 2022 | 1.420 | 1.490 | 1.370 | 1.370 | 382,863 | -0.04(-2.84%) |
May 12, 2022 | 1.340 | 1.430 | 1.290 | 1.410 | 324,014 | +0.08(+6.02%) |
May 11, 2022 | 1.420 | 1.420 | 1.280 | 1.330 | 441,896 | -0.09(-6.34%) |
May 10, 2022 | 1.340 | 1.470 | 1.330 | 1.420 | 356,361 | +0.09(+6.77%) |
May 09, 2022 | 1.420 | 1.450 | 1.320 | 1.330 | 454,830 | -0.13(-8.90%) |
May 06, 2022 | 1.540 | 1.589 | 1.450 | 1.460 | 615,754 | -0.07(-4.58%) |
May 05, 2022 | 1.570 | 1.586 | 1.480 | 1.530 | 408,451 | -0.09(-5.56%) |
May 04, 2022 | 1.570 | 1.630 | 1.480 | 1.620 | 354,050 | +0.05(+3.18%) |
May 03, 2022 | 1.560 | 1.600 | 1.510 | 1.570 | 206,797 | +0.06(+3.97%) |
May 02, 2022 | 1.500 | 1.560 | 1.460 | 1.510 | 412,123 | +0.01(+0.67%) |
Apr 29, 2022 | 1.520 | 1.600 | 1.480 | 1.500 | 210,921 | -0.05(-3.23%) |
Apr 28, 2022 | 1.520 | 1.579 | 1.460 | 1.550 | 389,229 | +0.02(+1.31%) |
Apr 27, 2022 | 1.450 | 1.550 | 1.420 | 1.530 | 393,144 | +0.07(+4.79%) |
Apr 26, 2022 | 1.560 | 1.562 | 1.445 | 1.460 | 386,900 | -0.13(-8.18%) |
Apr 25, 2022 | 1.480 | 1.610 | 1.480 | 1.590 | 334,839 | +0.08(+5.30%) |
Apr 22, 2022 | 1.560 | 1.580 | 1.480 | 1.510 | 363,128 | -0.03(-1.95%) |
Apr 21, 2022 | 1.670 | 1.700 | 1.520 | 1.540 | 483,045 | -0.13(-7.78%) |
Apr 20, 2022 | 1.640 | 1.735 | 1.615 | 1.670 | 327,751 | +0.01(+0.60%) |
Apr 19, 2022 | 1.650 | 1.682 | 1.585 | 1.660 | 412,295 | -0.01(-0.60%) |
Apr 18, 2022 | 1.760 | 1.770 | 1.640 | 1.670 | 449,096 | -0.12(-6.70%) |
Apr 14, 2022 | 1.970 | 1.970 | 1.750 | 1.790 | 1,310,229 | -0.17(-8.67%) |
Apr 13, 2022 | 1.750 | 2.200 | 1.710 | 1.960 | 7,444,514 | +0.19(+10.73%) |
Apr 12, 2022 | 1.730 | 1.940 | 1.730 | 1.770 | 1,046,658 | +0.01(+0.57%) |
Apr 11, 2022 | 1.830 | 1.854 | 1.730 | 1.760 | 663,238 | -0.07(-3.83%) |
Apr 08, 2022 | 1.940 | 1.954 | 1.810 | 1.830 | 461,599 | -0.06(-3.17%) |
Apr 07, 2022 | 1.940 | 1.950 | 1.860 | 1.890 | 355,934 | -0.06(-3.08%) |
Apr 06, 2022 | 2.010 | 2.040 | 1.870 | 1.950 | 723,764 | -0.14(-6.70%) |
Apr 05, 2022 | 2.110 | 2.205 | 2.030 | 2.090 | 853,046 | -0.01(-0.48%) |
Apr 04, 2022 | 2.280 | 2.329 | 2.040 | 2.100 | 1,414,142 | -0.21(-9.09%) |
Apr 01, 2022 | 2.330 | 2.390 | 2.240 | 2.310 | 1,265,919 | +0.03(+1.32%) |
Mar 31, 2022 | 2.090 | 2.310 | 2.000 | 2.280 | 2,010,619 | +0.23(+11.22%) |
Mar 30, 2022 | 2.020 | 2.190 | 1.960 | 2.050 | 1,705,020 | +0.05(+2.50%) |
Mar 29, 2022 | 1.850 | 2.030 | 1.810 | 2.000 | 1,210,329 | +0.21(+11.73%) |
Mar 28, 2022 | 1.880 | 1.910 | 1.720 | 1.790 | 1,469,787 | -0.10(-5.29%) |
Mar 25, 2022 | 1.730 | 2.190 | 1.720 | 1.890 | 6,252,519 | +0.17(+9.88%) |
Mar 24, 2022 | 1.830 | 1.850 | 1.660 | 1.720 | 2,537,766 | +0.14(+8.86%) |
Mar 23, 2022 | 1.630 | 1.690 | 1.560 | 1.580 | 751,277 | -0.02(-1.25%) |
Mar 22, 2022 | 1.620 | 1.660 | 1.580 | 1.600 | 875,073 | -0.02(-1.23%) |
Mar 21, 2022 | 1.740 | 1.750 | 1.590 | 1.620 | 1,470,010 | -0.15(-8.47%) |
Mar 18, 2022 | 1.710 | 1.810 | 1.690 | 1.770 | 1,064,273 | +0.09(+5.36%) |
Mar 17, 2022 | 1.660 | 1.690 | 1.620 | 1.680 | 682,476 | +0.00(+0.00%) |
Mar 16, 2022 | 1.520 | 1.690 | 1.500 | 1.680 | 1,977,226 | +0.17(+11.26%) |
Mar 15, 2022 | 1.420 | 1.510 | 1.370 | 1.510 | 1,423,197 | +0.11(+7.86%) |
Mar 14, 2022 | 1.450 | 1.476 | 1.360 | 1.400 | 1,382,739 | -0.10(-6.67%) |
Mar 11, 2022 | 1.520 | 1.580 | 1.440 | 1.500 | 1,323,645 | -0.04(-2.60%) |
Mar 10, 2022 | 1.600 | 1.620 | 1.470 | 1.540 | 2,155,643 | -0.11(-6.67%) |
Mar 09, 2022 | 1.650 | 1.720 | 1.590 | 1.650 | 2,066,442 | +0.05(+3.12%) |
Mar 08, 2022 | 1.600 | 1.700 | 1.550 | 1.600 | 3,317,931 | -0.06(-3.61%) |
Mar 07, 2022 | 1.610 | 1.760 | 1.612 | 1.660 | 1,989,318 | -0.03(-1.78%) |
Mar 04, 2022 | 1.880 | 1.880 | 1.650 | 1.690 | 3,829,650 | -0.17(-9.14%) |
Mar 03, 2022 | 1.990 | 1.990 | 1.800 | 1.860 | 3,973,418 | -0.14(-7.00%) |
Mar 02, 2022 | 2.090 | 2.100 | 1.810 | 2.000 | 10,729,746 | -0.52(-20.63%) |