Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.520 | 1.520 | 1.450 | 1.480 | 98,807 | -0.06(-3.90%) |
May 27, 2022 | 1.500 | 1.560 | 1.410 | 1.540 | 93,369 | +0.09(+6.21%) |
May 26, 2022 | 1.420 | 1.500 | 1.365 | 1.450 | 76,136 | +0.06(+4.32%) |
May 25, 2022 | 1.300 | 1.430 | 1.250 | 1.390 | 122,819 | +0.07(+5.30%) |
May 24, 2022 | 1.430 | 1.430 | 1.310 | 1.320 | 113,459 | -0.13(-8.97%) |
May 23, 2022 | 1.480 | 1.499 | 1.425 | 1.450 | 65,313 | -0.03(-2.03%) |
May 20, 2022 | 1.660 | 1.660 | 1.414 | 1.480 | 178,867 | -0.13(-8.07%) |
May 19, 2022 | 1.550 | 1.750 | 1.505 | 1.610 | 228,535 | +0.02(+1.26%) |
May 18, 2022 | 1.680 | 1.730 | 1.510 | 1.590 | 102,883 | -0.11(-6.47%) |
May 17, 2022 | 1.680 | 1.793 | 1.650 | 1.700 | 92,266 | +0.02(+1.19%) |
May 16, 2022 | 1.900 | 1.915 | 1.660 | 1.680 | 97,619 | -0.14(-7.69%) |
May 13, 2022 | 1.590 | 1.880 | 1.480 | 1.820 | 238,329 | +0.22(+13.40%) |
May 12, 2022 | 1.510 | 1.700 | 1.430 | 1.605 | 142,690 | +0.09(+6.29%) |
May 11, 2022 | 1.630 | 1.700 | 1.350 | 1.510 | 534,257 | -0.27(-15.41%) |
May 10, 2022 | 1.800 | 1.960 | 1.730 | 1.785 | 166,364 | -0.06(-2.99%) |
May 09, 2022 | 1.950 | 1.960 | 1.800 | 1.840 | 202,096 | -0.16(-8.00%) |
May 06, 2022 | 2.040 | 2.160 | 1.900 | 2.000 | 194,755 | -0.12(-5.66%) |
May 05, 2022 | 1.870 | 2.180 | 1.840 | 2.120 | 398,169 | +0.26(+13.98%) |
May 04, 2022 | 1.970 | 1.980 | 1.660 | 1.860 | 233,889 | -0.02(-1.06%) |
May 03, 2022 | 1.990 | 2.090 | 1.760 | 1.880 | 518,599 | -0.06(-3.09%) |
May 02, 2022 | 1.620 | 1.970 | 1.580 | 1.940 | 608,375 | +0.33(+20.50%) |
Apr 29, 2022 | 1.630 | 1.700 | 1.480 | 1.610 | 233,264 | +0.00(+0.00%) |
Apr 28, 2022 | 1.580 | 1.744 | 1.390 | 1.610 | 645,444 | +0.06(+3.87%) |
Apr 27, 2022 | 1.530 | 1.610 | 1.500 | 1.550 | 220,414 | -0.01(-0.64%) |
Apr 26, 2022 | 1.430 | 1.590 | 1.358 | 1.560 | 438,156 | +0.10(+6.85%) |
Apr 25, 2022 | 1.560 | 1.610 | 1.410 | 1.460 | 436,182 | -0.17(-10.43%) |
Apr 22, 2022 | 1.630 | 1.700 | 1.600 | 1.630 | 396,779 | -0.09(-5.23%) |
Apr 21, 2022 | 1.600 | 1.760 | 1.480 | 1.720 | 1,361,982 | +0.17(+10.97%) |
Apr 20, 2022 | 1.400 | 1.600 | 1.400 | 1.550 | 484,843 | +0.15(+10.32%) |
Apr 19, 2022 | 1.380 | 1.450 | 1.350 | 1.405 | 333,694 | +0.06(+4.46%) |
Apr 18, 2022 | 1.630 | 1.630 | 1.310 | 1.345 | 989,648 | -0.27(-16.46%) |
Apr 14, 2022 | 1.680 | 1.690 | 1.600 | 1.610 | 538,541 | -0.05(-3.01%) |
Apr 13, 2022 | 1.750 | 1.770 | 1.630 | 1.660 | 1,363,021 | -0.27(-13.99%) |
Apr 12, 2022 | 2.330 | 2.420 | 1.810 | 1.930 | 19,225,276 | +0.34(+21.38%) |
Apr 11, 2022 | 1.740 | 1.741 | 1.560 | 1.590 | 2,573,518 | -0.09(-5.36%) |
Apr 08, 2022 | 1.750 | 1.770 | 1.620 | 1.680 | 72,724 | -0.11(-6.15%) |
Apr 07, 2022 | 1.750 | 1.890 | 1.713 | 1.790 | 48,647 | +0.09(+5.29%) |
Apr 06, 2022 | 1.800 | 1.800 | 1.695 | 1.700 | 34,317 | -0.11(-6.08%) |
Apr 05, 2022 | 1.910 | 1.913 | 1.790 | 1.810 | 59,492 | -0.11(-5.73%) |
Apr 04, 2022 | 1.950 | 2.050 | 1.880 | 1.920 | 105,848 | +0.00(+0.00%) |
Apr 01, 2022 | 1.700 | 1.978 | 1.670 | 1.920 | 155,091 | +0.23(+13.61%) |
Mar 31, 2022 | 1.750 | 1.780 | 1.620 | 1.690 | 135,997 | -0.04(-2.31%) |
Mar 30, 2022 | 1.850 | 1.860 | 1.720 | 1.730 | 84,899 | -0.08(-4.42%) |
Mar 29, 2022 | 1.910 | 1.910 | 1.710 | 1.810 | 141,136 | +0.07(+4.02%) |
Mar 28, 2022 | 1.880 | 1.910 | 1.691 | 1.740 | 105,604 | -0.12(-6.45%) |
Mar 25, 2022 | 1.930 | 1.943 | 1.790 | 1.860 | 200,806 | -0.05(-2.62%) |
Mar 24, 2022 | 1.990 | 1.990 | 1.900 | 1.910 | 169,164 | -0.08(-4.02%) |
Mar 23, 2022 | 2.050 | 2.080 | 1.950 | 1.990 | 141,903 | -0.06(-2.93%) |
Mar 22, 2022 | 2.020 | 2.090 | 1.960 | 2.050 | 187,413 | +0.04(+1.99%) |
Mar 21, 2022 | 2.250 | 2.250 | 1.960 | 2.010 | 144,777 | -0.16(-7.37%) |
Mar 18, 2022 | 2.280 | 2.345 | 2.150 | 2.170 | 222,625 | -0.13(-5.65%) |
Mar 17, 2022 | 2.260 | 2.440 | 2.240 | 2.300 | 180,753 | +0.02(+0.88%) |
Mar 16, 2022 | 2.160 | 2.280 | 2.150 | 2.280 | 110,665 | +0.12(+5.56%) |
Mar 15, 2022 | 2.170 | 2.200 | 2.100 | 2.160 | 59,370 | +0.00(+0.00%) |
Mar 14, 2022 | 2.230 | 2.230 | 2.010 | 2.160 | 87,095 | -0.08(-3.57%) |
Mar 11, 2022 | 2.260 | 2.360 | 2.070 | 2.240 | 79,120 | -0.05(-2.18%) |
Mar 10, 2022 | 2.470 | 2.500 | 2.095 | 2.290 | 202,633 | -0.06(-2.55%) |
Mar 09, 2022 | 2.210 | 2.370 | 2.210 | 2.350 | 84,759 | +0.26(+12.44%) |
Mar 08, 2022 | 2.170 | 2.370 | 1.960 | 2.090 | 155,275 | -0.09(-4.13%) |
Mar 07, 2022 | 2.220 | 2.456 | 2.110 | 2.180 | 107,040 | -0.02(-0.91%) |
Mar 04, 2022 | 2.240 | 2.380 | 2.115 | 2.200 | 78,992 | -0.08(-3.51%) |
Mar 03, 2022 | 2.420 | 2.500 | 2.260 | 2.280 | 111,480 | -0.13(-5.39%) |
Mar 02, 2022 | 2.340 | 2.430 | 2.250 | 2.410 | 87,090 | +0.06(+2.55%) |