Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.020 | 2.270 | 1.970 | 2.240 | 1,484,986 | +0.19(+9.27%) |
May 27, 2022 | 2.050 | 2.100 | 2.002 | 2.050 | 119,479 | -0.03(-1.44%) |
May 26, 2022 | 1.900 | 2.150 | 1.892 | 2.080 | 270,639 | +0.13(+6.67%) |
May 25, 2022 | 2.020 | 2.060 | 1.880 | 1.950 | 194,403 | -0.07(-3.47%) |
May 24, 2022 | 1.850 | 2.050 | 1.825 | 2.020 | 343,291 | +0.12(+6.32%) |
May 23, 2022 | 1.770 | 2.000 | 1.690 | 1.900 | 512,448 | +0.13(+7.34%) |
May 20, 2022 | 1.630 | 1.840 | 1.550 | 1.770 | 408,626 | +0.23(+14.94%) |
May 19, 2022 | 1.410 | 1.770 | 1.390 | 1.540 | 642,231 | +0.10(+6.94%) |
May 18, 2022 | 1.430 | 1.489 | 1.390 | 1.440 | 135,364 | -0.07(-4.64%) |
May 17, 2022 | 1.410 | 1.520 | 1.401 | 1.510 | 139,333 | +0.09(+6.34%) |
May 16, 2022 | 1.420 | 1.499 | 1.380 | 1.420 | 76,474 | -0.03(-2.07%) |
May 13, 2022 | 1.360 | 1.520 | 1.302 | 1.450 | 103,153 | +0.07(+5.07%) |
May 12, 2022 | 1.300 | 1.420 | 1.300 | 1.380 | 102,284 | +0.09(+6.98%) |
May 11, 2022 | 1.320 | 1.390 | 1.270 | 1.290 | 132,280 | -0.07(-5.15%) |
May 10, 2022 | 1.330 | 1.420 | 1.270 | 1.360 | 146,540 | +0.00(+0.00%) |
May 09, 2022 | 1.400 | 1.477 | 1.310 | 1.360 | 116,738 | -0.11(-7.48%) |
May 06, 2022 | 1.510 | 1.510 | 1.400 | 1.470 | 113,686 | -0.02(-1.34%) |
May 05, 2022 | 1.460 | 1.560 | 1.390 | 1.490 | 352,703 | +0.05(+3.47%) |
May 04, 2022 | 1.430 | 1.468 | 1.350 | 1.440 | 113,389 | -0.01(-0.35%) |
May 03, 2022 | 1.530 | 1.569 | 1.425 | 1.445 | 137,494 | -0.04(-3.02%) |
May 02, 2022 | 1.470 | 1.580 | 1.438 | 1.490 | 217,902 | +0.04(+2.76%) |
Apr 29, 2022 | 1.400 | 1.460 | 1.374 | 1.450 | 40,856 | +0.01(+0.69%) |
Apr 28, 2022 | 1.470 | 1.470 | 1.300 | 1.440 | 501,615 | -0.01(-0.69%) |
Apr 27, 2022 | 1.450 | 1.510 | 1.400 | 1.450 | 167,721 | -0.01(-0.68%) |
Apr 26, 2022 | 1.610 | 1.610 | 1.450 | 1.460 | 160,416 | -0.15(-9.32%) |
Apr 25, 2022 | 1.590 | 1.680 | 1.590 | 1.610 | 121,692 | -0.01(-0.62%) |
Apr 22, 2022 | 1.590 | 1.680 | 1.570 | 1.620 | 123,618 | +0.03(+1.89%) |
Apr 21, 2022 | 1.690 | 1.776 | 1.560 | 1.590 | 316,753 | -0.10(-5.92%) |
Apr 20, 2022 | 1.700 | 1.788 | 1.642 | 1.690 | 198,965 | +0.00(+0.00%) |
Apr 19, 2022 | 1.640 | 1.750 | 1.640 | 1.690 | 195,207 | +0.07(+4.32%) |
Apr 18, 2022 | 1.730 | 1.775 | 1.600 | 1.620 | 266,094 | -0.18(-10.00%) |
Apr 14, 2022 | 2.000 | 2.000 | 1.770 | 1.800 | 278,032 | -0.17(-8.63%) |
Apr 13, 2022 | 2.040 | 2.171 | 1.910 | 1.970 | 389,936 | -0.01(-0.51%) |
Apr 12, 2022 | 2.000 | 2.050 | 1.930 | 1.980 | 155,465 | +0.00(+0.25%) |
Apr 11, 2022 | 2.470 | 2.490 | 1.800 | 1.975 | 1,056,841 | -0.56(-22.24%) |
Apr 08, 2022 | 2.640 | 2.640 | 2.440 | 2.540 | 269,951 | -0.11(-4.15%) |
Apr 07, 2022 | 2.560 | 2.660 | 2.450 | 2.650 | 276,867 | +0.04(+1.53%) |
Apr 06, 2022 | 2.590 | 2.690 | 2.400 | 2.610 | 378,711 | +0.02(+0.77%) |
Apr 05, 2022 | 2.470 | 2.620 | 2.360 | 2.590 | 800,954 | -0.07(-2.63%) |
Apr 04, 2022 | 2.490 | 2.790 | 2.470 | 2.660 | 2,587,686 | +0.26(+10.83%) |
Apr 01, 2022 | 2.210 | 2.440 | 2.140 | 2.400 | 519,955 | +0.23(+10.60%) |
Mar 31, 2022 | 2.210 | 2.240 | 2.111 | 2.170 | 145,805 | -0.08(-3.49%) |
Mar 30, 2022 | 2.150 | 2.290 | 2.121 | 2.248 | 230,160 | +0.09(+4.09%) |
Mar 29, 2022 | 2.090 | 2.220 | 2.070 | 2.160 | 91,277 | +0.06(+2.86%) |
Mar 28, 2022 | 2.200 | 2.220 | 2.010 | 2.100 | 309,222 | -0.15(-6.67%) |
Mar 25, 2022 | 2.220 | 2.340 | 2.220 | 2.250 | 95,842 | -0.05(-2.17%) |
Mar 24, 2022 | 2.210 | 2.357 | 2.210 | 2.300 | 140,139 | +0.03(+1.32%) |
Mar 23, 2022 | 2.290 | 2.350 | 2.240 | 2.270 | 249,630 | -0.07(-2.99%) |
Mar 22, 2022 | 2.090 | 2.350 | 2.089 | 2.340 | 490,778 | +0.24(+11.43%) |
Mar 21, 2022 | 2.150 | 2.150 | 2.002 | 2.100 | 220,852 | +0.00(+0.00%) |
Mar 18, 2022 | 1.880 | 2.190 | 1.880 | 2.100 | 549,280 | +0.22(+11.70%) |
Mar 17, 2022 | 1.770 | 1.920 | 1.770 | 1.880 | 193,723 | +0.09(+5.03%) |
Mar 16, 2022 | 1.880 | 1.880 | 1.730 | 1.790 | 132,143 | +0.00(+0.00%) |
Mar 15, 2022 | 1.760 | 1.840 | 1.720 | 1.790 | 70,580 | +0.07(+4.07%) |
Mar 14, 2022 | 1.800 | 1.800 | 1.720 | 1.720 | 104,317 | -0.10(-5.49%) |
Mar 11, 2022 | 1.940 | 1.940 | 1.800 | 1.820 | 184,226 | -0.13(-6.67%) |
Mar 10, 2022 | 1.790 | 1.960 | 1.790 | 1.950 | 226,797 | +0.07(+3.72%) |
Mar 09, 2022 | 1.770 | 1.898 | 1.700 | 1.880 | 584,182 | +0.16(+9.62%) |
Mar 08, 2022 | 1.700 | 1.770 | 1.610 | 1.715 | 422,922 | -0.02(-1.44%) |
Mar 07, 2022 | 1.910 | 1.980 | 1.730 | 1.740 | 325,529 | -0.17(-8.90%) |
Mar 04, 2022 | 1.850 | 1.910 | 1.820 | 1.910 | 119,767 | +0.05(+2.69%) |
Mar 03, 2022 | 1.920 | 1.970 | 1.852 | 1.860 | 100,018 | -0.09(-4.62%) |
Mar 02, 2022 | 1.930 | 2.040 | 1.880 | 1.950 | 205,708 | +0.03(+1.56%) |