Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.490 | 1.490 | 1.335 | 1.360 | 754,855 | -0.13(-8.72%) |
May 27, 2022 | 1.400 | 1.520 | 1.375 | 1.490 | 626,718 | +0.10(+7.19%) |
May 26, 2022 | 1.350 | 1.480 | 1.340 | 1.390 | 605,364 | +0.01(+0.72%) |
May 25, 2022 | 1.320 | 1.412 | 1.320 | 1.380 | 631,923 | +0.02(+1.47%) |
May 24, 2022 | 1.380 | 1.420 | 1.305 | 1.360 | 859,818 | -0.04(-2.86%) |
May 23, 2022 | 1.500 | 1.510 | 1.370 | 1.400 | 1,445,051 | -0.10(-6.67%) |
May 20, 2022 | 1.710 | 1.720 | 1.460 | 1.500 | 2,732,456 | -0.20(-11.76%) |
May 19, 2022 | 1.630 | 1.730 | 1.550 | 1.700 | 698,802 | +0.04(+2.41%) |
May 18, 2022 | 1.670 | 1.790 | 1.620 | 1.660 | 714,438 | -0.06(-3.49%) |
May 17, 2022 | 1.600 | 1.725 | 1.570 | 1.720 | 857,940 | +0.17(+10.97%) |
May 16, 2022 | 1.660 | 1.750 | 1.530 | 1.550 | 1,404,410 | -0.14(-8.28%) |
May 13, 2022 | 1.750 | 1.860 | 1.660 | 1.690 | 898,937 | +0.00(+0.00%) |
May 12, 2022 | 1.530 | 1.800 | 1.520 | 1.690 | 871,804 | +0.02(+1.20%) |
May 11, 2022 | 1.820 | 1.820 | 1.660 | 1.670 | 550,669 | -0.17(-9.24%) |
May 10, 2022 | 1.910 | 1.920 | 1.690 | 1.840 | 768,597 | -0.04(-2.13%) |
May 09, 2022 | 1.910 | 1.960 | 1.790 | 1.880 | 1,260,342 | -0.05(-2.59%) |
May 06, 2022 | 1.900 | 1.955 | 1.820 | 1.930 | 652,961 | +0.00(+0.00%) |
May 05, 2022 | 1.960 | 1.980 | 1.880 | 1.930 | 586,257 | -0.04(-2.03%) |
May 04, 2022 | 1.820 | 1.980 | 1.735 | 1.970 | 987,199 | +0.15(+8.24%) |
May 03, 2022 | 1.890 | 1.955 | 1.760 | 1.820 | 1,063,186 | -0.08(-4.21%) |
May 02, 2022 | 1.920 | 1.995 | 1.820 | 1.900 | 1,461,671 | -0.05(-2.56%) |
Apr 29, 2022 | 1.980 | 2.100 | 1.935 | 1.950 | 715,308 | -0.03(-1.52%) |
Apr 28, 2022 | 2.010 | 2.020 | 1.880 | 1.980 | 1,069,988 | +0.01(+0.51%) |
Apr 27, 2022 | 2.000 | 2.045 | 1.940 | 1.970 | 631,704 | +0.00(+0.00%) |
Apr 26, 2022 | 2.020 | 2.065 | 1.965 | 1.970 | 828,938 | -0.11(-5.29%) |
Apr 25, 2022 | 1.980 | 2.100 | 1.960 | 2.080 | 1,067,778 | +0.04(+1.96%) |
Apr 22, 2022 | 2.000 | 2.100 | 1.960 | 2.040 | 1,113,021 | -0.01(-0.49%) |
Apr 21, 2022 | 2.210 | 2.255 | 2.020 | 2.050 | 1,413,999 | -0.16(-7.24%) |
Apr 20, 2022 | 2.370 | 2.405 | 2.175 | 2.210 | 1,318,834 | -0.15(-6.36%) |
Apr 19, 2022 | 2.220 | 2.430 | 2.210 | 2.360 | 1,071,272 | +0.08(+3.51%) |
Apr 18, 2022 | 2.340 | 2.410 | 2.210 | 2.280 | 1,025,169 | -0.06(-2.56%) |
Apr 14, 2022 | 2.440 | 2.450 | 2.290 | 2.340 | 1,276,615 | -0.12(-4.88%) |
Apr 13, 2022 | 2.330 | 2.490 | 2.330 | 2.460 | 1,563,211 | +0.11(+4.68%) |
Apr 12, 2022 | 2.680 | 2.710 | 2.320 | 2.350 | 2,450,067 | -0.33(-12.48%) |
Apr 11, 2022 | 2.810 | 2.830 | 2.570 | 2.685 | 2,910,675 | -0.27(-8.98%) |
Apr 08, 2022 | 3.360 | 3.550 | 2.800 | 2.950 | 9,382,796 | -0.35(-10.61%) |
Apr 07, 2022 | 3.320 | 3.450 | 3.040 | 3.300 | 19,249,772 | -0.33(-9.09%) |
Apr 06, 2022 | 2.580 | 3.980 | 2.470 | 3.630 | 161,744,912 | +1.61(+79.70%) |
Apr 05, 2022 | 2.220 | 2.280 | 1.985 | 2.020 | 1,313,837 | -0.19(-8.60%) |
Apr 04, 2022 | 2.200 | 2.330 | 2.160 | 2.210 | 1,249,880 | +0.01(+0.45%) |
Apr 01, 2022 | 2.330 | 2.400 | 2.140 | 2.200 | 1,252,938 | -0.12(-5.17%) |
Mar 31, 2022 | 2.520 | 2.630 | 2.270 | 2.320 | 1,295,546 | -0.19(-7.57%) |
Mar 30, 2022 | 2.480 | 2.690 | 2.370 | 2.510 | 5,087,075 | +0.13(+5.46%) |
Mar 29, 2022 | 2.280 | 2.420 | 2.250 | 2.380 | 990,024 | +0.13(+5.78%) |
Mar 28, 2022 | 2.360 | 2.390 | 2.102 | 2.250 | 1,909,937 | -0.13(-5.66%) |
Mar 25, 2022 | 2.440 | 2.510 | 2.320 | 2.385 | 1,160,026 | -0.03(-1.04%) |
Mar 24, 2022 | 2.730 | 2.800 | 2.270 | 2.410 | 3,710,243 | -0.43(-15.14%) |
Mar 23, 2022 | 2.910 | 3.120 | 2.810 | 2.840 | 549,931 | -0.14(-4.70%) |
Mar 22, 2022 | 3.040 | 3.250 | 2.930 | 2.980 | 447,487 | +0.01(+0.34%) |
Mar 21, 2022 | 2.970 | 3.040 | 2.765 | 2.970 | 557,413 | +0.03(+1.02%) |
Mar 18, 2022 | 3.110 | 3.450 | 2.820 | 2.940 | 2,208,137 | -0.20(-6.37%) |
Mar 17, 2022 | 2.990 | 3.380 | 2.990 | 3.140 | 598,742 | +0.13(+4.32%) |
Mar 16, 2022 | 2.970 | 3.120 | 2.860 | 3.010 | 400,061 | +0.15(+5.24%) |
Mar 15, 2022 | 2.890 | 2.890 | 2.600 | 2.860 | 358,375 | -0.03(-1.04%) |
Mar 14, 2022 | 2.990 | 3.150 | 2.870 | 2.890 | 646,100 | -0.11(-3.67%) |
Mar 11, 2022 | 3.110 | 3.160 | 2.950 | 3.000 | 528,769 | -0.11(-3.54%) |
Mar 10, 2022 | 2.900 | 3.139 | 2.821 | 3.110 | 560,428 | +0.11(+3.67%) |
Mar 09, 2022 | 2.880 | 3.230 | 2.840 | 3.000 | 843,703 | +0.10(+3.45%) |
Mar 08, 2022 | 2.540 | 3.000 | 2.450 | 2.900 | 965,118 | +0.41(+16.47%) |
Mar 07, 2022 | 2.140 | 2.550 | 2.060 | 2.490 | 1,020,844 | +0.35(+16.36%) |
Mar 04, 2022 | 2.470 | 2.470 | 2.120 | 2.140 | 868,443 | -0.29(-11.93%) |
Mar 03, 2022 | 2.610 | 2.620 | 2.390 | 2.430 | 547,445 | -0.18(-6.90%) |
Mar 02, 2022 | 2.660 | 2.688 | 2.530 | 2.610 | 402,251 | -0.05(-1.88%) |